Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.54 | 57.50 | 56.54 | 57.47 | 1,104,391 | +0.93(+1.64%) |
Sep 27, 2018 | 55.66 | 56.72 | 55.63 | 56.54 | 1,383,300 | +1.05(+1.90%) |
Sep 26, 2018 | 55.66 | 55.87 | 55.39 | 55.48 | 885,722 | -0.15(-0.27%) |
Sep 25, 2018 | 55.63 | 55.83 | 55.38 | 55.64 | 434,672 | +0.02(+0.04%) |
Sep 24, 2018 | 56.74 | 56.80 | 55.23 | 55.61 | 533,511 | -1.26(-2.21%) |
Sep 21, 2018 | 56.54 | 57.25 | 56.53 | 56.87 | 1,277,903 | +0.28(+0.49%) |
Sep 20, 2018 | 56.06 | 56.69 | 55.74 | 56.59 | 615,539 | +0.53(+0.95%) |
Sep 19, 2018 | 57.11 | 57.26 | 55.95 | 56.06 | 872,704 | -1.02(-1.79%) |
Sep 18, 2018 | 57.20 | 57.49 | 56.89 | 57.08 | 568,616 | -0.20(-0.35%) |
Sep 17, 2018 | 56.83 | 57.31 | 56.68 | 57.28 | 481,170 | +0.38(+0.67%) |
Sep 14, 2018 | 57.11 | 57.23 | 56.38 | 56.89 | 659,481 | -0.32(-0.56%) |
Sep 13, 2018 | 57.74 | 57.86 | 57.19 | 57.21 | 523,092 | -0.29(-0.51%) |
Sep 12, 2018 | 57.62 | 57.80 | 57.38 | 57.51 | 370,735 | -0.09(-0.15%) |
Sep 11, 2018 | 57.27 | 57.79 | 57.03 | 57.59 | 536,178 | +0.14(+0.24%) |
Sep 10, 2018 | 57.71 | 58.65 | 57.41 | 57.46 | 696,912 | +0.04(+0.07%) |
Sep 07, 2018 | 57.39 | 57.61 | 57.20 | 57.42 | 432,957 | -0.18(-0.30%) |
Sep 06, 2018 | 57.46 | 57.84 | 57.35 | 57.59 | 767,102 | +0.31(+0.54%) |
Sep 05, 2018 | 57.15 | 57.81 | 56.92 | 57.28 | 787,509 | -0.04(-0.07%) |
Sep 04, 2018 | 58.19 | 58.47 | 57.17 | 57.32 | 494,636 | -0.92(-1.59%) |
Aug 31, 2018 | 58.25 | 58.25 | 58.25 | 0 | +0.42(+0.73%) | |
Aug 30, 2018 | 58.24 | 58.28 | 57.69 | 57.83 | 238,890 | -0.37(-0.63%) |
Aug 29, 2018 | 58.29 | 58.41 | 57.99 | 58.19 | 394,575 | -0.05(-0.08%) |
Aug 28, 2018 | 57.66 | 58.26 | 57.52 | 58.24 | 694,217 | +0.57(+0.99%) |
Aug 27, 2018 | 57.99 | 58.16 | 57.29 | 57.67 | 706,623 | -0.30(-0.52%) |
Aug 24, 2018 | 57.38 | 58.16 | 57.38 | 57.97 | 506,414 | +0.38(+0.66%) |
Aug 23, 2018 | 57.94 | 58.10 | 57.53 | 57.59 | 481,956 | -0.27(-0.47%) |
Aug 22, 2018 | 57.70 | 57.94 | 57.59 | 57.86 | 749,782 | +0.15(+0.26%) |
Aug 21, 2018 | 58.22 | 58.26 | 57.52 | 57.71 | 673,225 | -0.67(-1.15%) |
Aug 20, 2018 | 58.45 | 58.73 | 58.02 | 58.37 | 887,926 | +0.24(+0.41%) |
Aug 17, 2018 | 57.48 | 58.18 | 57.34 | 58.14 | 684,721 | +0.68(+1.19%) |
Aug 16, 2018 | 57.21 | 57.59 | 57.18 | 57.45 | 599,443 | +0.22(+0.39%) |
Aug 15, 2018 | 56.99 | 57.44 | 56.96 | 57.23 | 349,096 | +0.14(+0.24%) |
Aug 14, 2018 | 57.03 | 57.39 | 56.77 | 57.09 | 397,312 | +0.06(+0.10%) |
Aug 13, 2018 | 57.04 | 57.34 | 56.81 | 57.04 | 487,418 | +0.07(+0.13%) |
Aug 10, 2018 | 57.01 | 57.27 | 56.74 | 56.97 | 762,949 | -0.10(-0.17%) |
Aug 09, 2018 | 57.12 | 57.42 | 56.84 | 57.06 | 2,838,965 | -1.49(-2.54%) |
Aug 08, 2018 | 58.60 | 58.75 | 58.26 | 58.55 | 246,002 | -0.04(-0.07%) |
Aug 07, 2018 | 58.94 | 58.94 | 58.17 | 58.59 | 778,792 | -0.41(-0.70%) |
Aug 06, 2018 | 58.71 | 59.04 | 58.38 | 59.00 | 419,722 | +0.41(+0.71%) |
Aug 03, 2018 | 58.13 | 58.62 | 57.93 | 58.59 | 416,885 | +0.45(+0.77%) |
Aug 02, 2018 | 58.24 | 58.53 | 57.92 | 58.14 | 517,329 | -0.30(-0.52%) |
Aug 01, 2018 | 58.10 | 58.50 | 57.41 | 58.45 | 855,179 | +0.35(+0.60%) |
Jul 31, 2018 | 57.03 | 58.68 | 57.03 | 58.10 | 871,548 | +1.16(+2.04%) |
Jul 30, 2018 | 57.04 | 57.10 | 56.61 | 56.93 | 461,186 | -0.11(-0.20%) |
Jul 27, 2018 | 58.21 | 58.21 | 56.94 | 57.04 | 1,022,749 | -1.05(-1.81%) |
Jul 26, 2018 | 58.70 | 58.98 | 57.25 | 58.10 | 857,846 | -0.39(-0.67%) |
Jul 25, 2018 | 58.76 | 59.30 | 58.39 | 58.49 | 449,134 | -0.29(-0.49%) |
Jul 24, 2018 | 58.76 | 59.00 | 58.49 | 58.77 | 574,953 | +0.10(+0.16%) |
Jul 23, 2018 | 58.60 | 58.68 | 58.02 | 58.68 | 447,749 | +0.06(+0.10%) |
Jul 20, 2018 | 59.12 | 59.23 | 58.38 | 58.62 | 589,201 | -0.67(-1.13%) |
Jul 19, 2018 | 58.94 | 59.76 | 58.83 | 59.29 | 601,884 | +0.29(+0.49%) |
Jul 18, 2018 | 59.55 | 59.74 | 58.77 | 59.00 | 426,865 | -0.50(-0.84%) |
Jul 17, 2018 | 60.09 | 60.30 | 59.33 | 59.51 | 770,309 | -0.57(-0.94%) |
Jul 16, 2018 | 60.80 | 60.84 | 59.97 | 60.07 | 589,649 | -0.77(-1.27%) |
Jul 13, 2018 | 61.06 | 61.36 | 60.77 | 60.84 | 377,077 | -0.22(-0.35%) |
Jul 12, 2018 | 60.86 | 61.23 | 60.59 | 61.06 | 356,991 | +0.41(+0.68%) |
Jul 11, 2018 | 60.51 | 60.88 | 60.36 | 60.64 | 437,797 | +0.00(+0.00%) |
Jul 10, 2018 | 60.71 | 60.96 | 60.50 | 60.64 | 654,692 | +0.06(+0.09%) |
Jul 09, 2018 | 60.87 | 61.02 | 60.27 | 60.59 | 520,641 | -0.10(-0.16%) |
Jul 06, 2018 | 60.44 | 60.88 | 60.37 | 60.68 | 432,578 | +0.25(+0.41%) |
Jul 05, 2018 | 60.14 | 60.45 | 59.82 | 60.44 | 441,812 | +0.51(+0.85%) |
Jul 03, 2018 | 59.93 | 59.93 | 59.93 | 0 | +0.24(+0.40%) |