Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.63 | 60.21 | 58.48 | 60.10 | 2,479,402 | +1.58(+2.70%) |
Sep 27, 2018 | 56.80 | 59.11 | 55.66 | 58.53 | 3,857,065 | -0.73(-1.23%) |
Sep 26, 2018 | 59.00 | 59.60 | 58.90 | 59.26 | 2,769,453 | +0.28(+0.48%) |
Sep 25, 2018 | 59.21 | 59.61 | 58.93 | 58.97 | 1,662,365 | -0.16(-0.27%) |
Sep 24, 2018 | 59.31 | 59.68 | 59.02 | 59.13 | 1,227,664 | -0.27(-0.46%) |
Sep 21, 2018 | 59.37 | 59.73 | 59.21 | 59.41 | 2,414,518 | +0.05(+0.09%) |
Sep 20, 2018 | 59.31 | 59.41 | 58.74 | 59.35 | 1,598,014 | +0.10(+0.16%) |
Sep 19, 2018 | 59.81 | 60.09 | 59.13 | 59.26 | 1,331,735 | -0.62(-1.03%) |
Sep 18, 2018 | 60.35 | 60.35 | 59.07 | 59.87 | 1,247,574 | -0.65(-1.08%) |
Sep 17, 2018 | 60.31 | 60.60 | 59.95 | 60.52 | 1,296,702 | +0.17(+0.29%) |
Sep 14, 2018 | 59.89 | 60.38 | 59.68 | 60.35 | 1,184,790 | +0.46(+0.77%) |
Sep 13, 2018 | 60.00 | 60.00 | 59.28 | 59.89 | 1,718,915 | +0.05(+0.08%) |
Sep 12, 2018 | 59.53 | 59.94 | 59.18 | 59.84 | 1,773,856 | +0.44(+0.74%) |
Sep 11, 2018 | 59.97 | 60.16 | 59.31 | 59.40 | 2,030,727 | -0.60(-1.00%) |
Sep 10, 2018 | 59.68 | 60.13 | 59.59 | 59.99 | 1,273,905 | +0.42(+0.70%) |
Sep 07, 2018 | 58.92 | 59.70 | 58.62 | 59.58 | 2,172,080 | +0.47(+0.80%) |
Sep 06, 2018 | 58.17 | 59.20 | 57.84 | 59.11 | 2,209,936 | +0.83(+1.43%) |
Sep 05, 2018 | 57.58 | 58.33 | 57.45 | 58.27 | 1,292,090 | +0.68(+1.18%) |
Sep 04, 2018 | 56.81 | 57.86 | 56.81 | 57.59 | 1,313,739 | +0.62(+1.09%) |
Aug 31, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.56(+0.99%) | |
Aug 30, 2018 | 56.44 | 56.77 | 56.23 | 56.41 | 911,942 | -0.26(-0.46%) |
Aug 29, 2018 | 56.44 | 56.72 | 56.15 | 56.67 | 998,345 | +0.50(+0.89%) |
Aug 28, 2018 | 56.28 | 56.50 | 55.91 | 56.17 | 893,121 | -0.28(-0.49%) |
Aug 27, 2018 | 56.89 | 56.98 | 56.07 | 56.45 | 980,620 | -0.24(-0.42%) |
Aug 24, 2018 | 56.52 | 56.80 | 56.22 | 56.69 | 685,446 | +0.15(+0.26%) |
Aug 23, 2018 | 56.18 | 56.55 | 56.10 | 56.54 | 978,843 | +0.17(+0.30%) |
Aug 22, 2018 | 56.34 | 56.49 | 55.80 | 56.37 | 1,018,415 | -0.13(-0.23%) |
Aug 21, 2018 | 57.70 | 57.86 | 56.11 | 56.50 | 1,634,737 | -1.22(-2.11%) |
Aug 20, 2018 | 57.74 | 57.88 | 57.46 | 57.72 | 1,760,862 | +0.06(+0.10%) |
Aug 17, 2018 | 57.16 | 57.73 | 57.03 | 57.66 | 1,380,100 | +0.46(+0.81%) |
Aug 16, 2018 | 56.80 | 57.41 | 56.80 | 57.20 | 2,772,020 | +0.57(+1.02%) |
Aug 15, 2018 | 55.70 | 56.65 | 55.68 | 56.63 | 1,713,665 | +0.94(+1.69%) |
Aug 14, 2018 | 55.23 | 55.75 | 55.15 | 55.69 | 1,267,912 | +0.45(+0.82%) |
Aug 13, 2018 | 55.28 | 55.44 | 54.91 | 55.24 | 876,800 | +0.04(+0.07%) |
Aug 10, 2018 | 54.88 | 55.40 | 54.58 | 55.20 | 1,017,100 | +0.08(+0.15%) |
Aug 09, 2018 | 55.34 | 55.53 | 54.86 | 55.12 | 1,216,656 | -0.24(-0.43%) |
Aug 08, 2018 | 55.19 | 55.56 | 54.87 | 55.36 | 1,326,362 | +0.17(+0.31%) |
Aug 07, 2018 | 55.56 | 55.59 | 54.95 | 55.19 | 2,984,910 | -0.41(-0.73%) |
Aug 06, 2018 | 55.62 | 55.79 | 55.39 | 55.59 | 1,072,175 | +0.16(+0.28%) |
Aug 03, 2018 | 54.76 | 55.92 | 54.69 | 55.44 | 1,854,016 | +0.86(+1.58%) |
Aug 02, 2018 | 53.59 | 54.72 | 53.58 | 54.58 | 1,568,134 | +0.99(+1.85%) |
Aug 01, 2018 | 53.69 | 54.01 | 53.22 | 53.59 | 1,495,771 | -0.04(-0.07%) |
Jul 31, 2018 | 53.43 | 53.79 | 53.08 | 53.62 | 2,134,635 | +0.39(+0.74%) |
Jul 30, 2018 | 53.46 | 53.48 | 52.92 | 53.23 | 2,044,440 | -0.48(-0.90%) |
Jul 27, 2018 | 54.32 | 54.35 | 53.67 | 53.71 | 1,272,033 | -0.47(-0.88%) |
Jul 26, 2018 | 54.04 | 54.55 | 53.69 | 54.19 | 1,699,207 | +0.50(+0.93%) |
Jul 25, 2018 | 53.37 | 53.76 | 53.08 | 53.69 | 1,741,554 | +0.23(+0.44%) |
Jul 24, 2018 | 53.48 | 53.66 | 52.90 | 53.45 | 1,880,871 | -0.01(-0.03%) |
Jul 23, 2018 | 53.76 | 53.85 | 53.12 | 53.47 | 1,210,316 | -0.29(-0.53%) |
Jul 20, 2018 | 54.02 | 54.02 | 53.47 | 53.75 | 1,340,475 | -0.13(-0.25%) |
Jul 19, 2018 | 53.50 | 54.24 | 53.45 | 53.89 | 1,460,135 | +0.27(+0.51%) |
Jul 18, 2018 | 54.42 | 54.42 | 53.47 | 53.61 | 1,371,395 | -0.87(-1.59%) |
Jul 17, 2018 | 53.89 | 54.51 | 53.89 | 54.48 | 1,362,498 | +0.43(+0.80%) |
Jul 16, 2018 | 54.36 | 54.44 | 53.89 | 54.05 | 1,572,122 | -0.31(-0.56%) |
Jul 13, 2018 | 53.66 | 54.41 | 53.64 | 54.35 | 1,190,803 | +0.50(+0.93%) |
Jul 12, 2018 | 54.35 | 54.56 | 53.64 | 53.85 | 1,342,472 | -0.12(-0.23%) |
Jul 11, 2018 | 53.77 | 54.11 | 53.41 | 53.97 | 1,828,177 | +0.18(+0.33%) |
Jul 10, 2018 | 54.52 | 54.74 | 53.58 | 53.79 | 2,261,644 | -0.80(-1.47%) |
Jul 09, 2018 | 54.68 | 54.85 | 54.37 | 54.60 | 2,525,772 | +0.14(+0.25%) |
Jul 06, 2018 | 53.96 | 54.68 | 53.58 | 54.46 | 2,831,542 | +0.81(+1.51%) |
Jul 05, 2018 | 52.69 | 53.67 | 52.50 | 53.65 | 3,612,677 | +1.28(+2.44%) |
Jul 03, 2018 | 52.37 | 52.37 | 52.37 | 0 | -0.17(-0.32%) |