Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.79 | 55.43 | 54.71 | 55.38 | 2,112,233 | +0.76(+1.40%) |
Sep 27, 2018 | 54.05 | 54.80 | 53.94 | 54.62 | 1,878,348 | +0.66(+1.23%) |
Sep 26, 2018 | 54.70 | 54.82 | 53.89 | 53.96 | 2,821,108 | -0.59(-1.08%) |
Sep 25, 2018 | 55.19 | 55.29 | 54.39 | 54.55 | 2,374,071 | -0.74(-1.34%) |
Sep 24, 2018 | 55.72 | 55.80 | 55.27 | 55.28 | 2,113,371 | -0.50(-0.89%) |
Sep 21, 2018 | 55.48 | 56.15 | 54.75 | 55.78 | 4,071,500 | +0.07(+0.13%) |
Sep 20, 2018 | 55.47 | 55.82 | 54.98 | 55.71 | 2,017,176 | +0.16(+0.28%) |
Sep 19, 2018 | 56.79 | 56.79 | 55.27 | 55.55 | 1,886,901 | -1.14(-2.02%) |
Sep 18, 2018 | 56.79 | 56.99 | 56.38 | 56.69 | 2,239,183 | -0.23(-0.41%) |
Sep 17, 2018 | 57.08 | 57.16 | 56.62 | 56.93 | 2,207,801 | -0.15(-0.26%) |
Sep 14, 2018 | 57.06 | 57.14 | 56.45 | 57.08 | 1,621,512 | -0.21(-0.36%) |
Sep 13, 2018 | 57.12 | 57.32 | 56.72 | 57.28 | 1,377,577 | +0.29(+0.51%) |
Sep 12, 2018 | 57.09 | 57.52 | 56.93 | 56.99 | 1,850,288 | -0.22(-0.38%) |
Sep 11, 2018 | 57.37 | 57.58 | 57.09 | 57.21 | 1,513,342 | -0.13(-0.23%) |
Sep 10, 2018 | 57.00 | 57.67 | 56.88 | 57.34 | 1,600,257 | +0.46(+0.82%) |
Sep 07, 2018 | 57.10 | 57.42 | 56.72 | 56.88 | 2,084,749 | -0.61(-1.05%) |
Sep 06, 2018 | 57.17 | 57.68 | 57.00 | 57.48 | 1,839,432 | +0.30(+0.52%) |
Sep 05, 2018 | 56.69 | 57.19 | 56.63 | 57.18 | 1,922,191 | +0.56(+0.98%) |
Sep 04, 2018 | 56.35 | 57.13 | 56.10 | 56.63 | 2,578,726 | +0.56(+1.01%) |
Aug 31, 2018 | 56.06 | 56.06 | 56.06 | 0 | -0.21(-0.37%) | |
Aug 30, 2018 | 56.16 | 56.45 | 55.96 | 56.27 | 1,470,207 | +0.32(+0.58%) |
Aug 29, 2018 | 55.62 | 56.02 | 55.50 | 55.95 | 1,583,364 | +0.41(+0.75%) |
Aug 28, 2018 | 55.57 | 55.78 | 55.41 | 55.53 | 1,689,932 | -0.13(-0.24%) |
Aug 27, 2018 | 56.27 | 56.36 | 55.38 | 55.67 | 2,071,958 | -0.58(-1.03%) |
Aug 24, 2018 | 55.82 | 56.27 | 55.59 | 56.25 | 1,433,830 | +0.41(+0.73%) |
Aug 23, 2018 | 55.76 | 56.23 | 55.70 | 55.84 | 1,944,375 | +0.07(+0.12%) |
Aug 22, 2018 | 56.23 | 56.29 | 55.51 | 55.77 | 2,177,239 | -0.45(-0.80%) |
Aug 21, 2018 | 56.55 | 56.59 | 55.91 | 56.22 | 2,213,509 | -0.40(-0.70%) |
Aug 20, 2018 | 56.71 | 56.79 | 56.37 | 56.62 | 2,119,242 | -0.01(-0.01%) |
Aug 17, 2018 | 56.28 | 56.81 | 56.13 | 56.63 | 2,381,641 | +0.27(+0.47%) |
Aug 16, 2018 | 55.72 | 56.36 | 55.39 | 56.36 | 2,883,989 | +0.57(+1.03%) |
Aug 15, 2018 | 55.54 | 56.27 | 55.38 | 55.79 | 1,942,675 | +0.41(+0.75%) |
Aug 14, 2018 | 55.43 | 55.79 | 55.28 | 55.38 | 2,078,563 | -0.12(-0.21%) |
Aug 13, 2018 | 55.30 | 55.53 | 55.09 | 55.49 | 3,022,206 | +0.24(+0.44%) |
Aug 10, 2018 | 55.25 | 55.70 | 55.03 | 55.25 | 2,361,777 | +0.14(+0.25%) |
Aug 09, 2018 | 54.79 | 55.16 | 54.67 | 55.11 | 2,212,086 | +0.32(+0.59%) |
Aug 08, 2018 | 54.38 | 54.91 | 54.22 | 54.79 | 2,017,293 | +0.25(+0.45%) |
Aug 07, 2018 | 54.61 | 54.63 | 54.10 | 54.54 | 1,708,017 | -0.16(-0.29%) |
Aug 06, 2018 | 54.63 | 55.03 | 54.52 | 54.70 | 1,748,813 | +0.12(+0.23%) |
Aug 03, 2018 | 54.06 | 54.90 | 53.81 | 54.57 | 1,671,183 | +0.54(+1.01%) |
Aug 02, 2018 | 53.86 | 54.27 | 53.42 | 54.03 | 1,924,188 | +0.11(+0.20%) |
Aug 01, 2018 | 54.24 | 54.24 | 53.41 | 53.92 | 2,382,163 | -0.68(-1.25%) |
Jul 31, 2018 | 53.78 | 54.71 | 53.11 | 54.61 | 3,415,242 | +0.96(+1.79%) |
Jul 30, 2018 | 53.90 | 53.92 | 53.36 | 53.64 | 3,311,580 | -0.40(-0.75%) |
Jul 27, 2018 | 53.88 | 54.47 | 53.79 | 54.05 | 3,301,286 | +0.18(+0.34%) |
Jul 26, 2018 | 53.35 | 53.96 | 53.27 | 53.87 | 2,845,120 | +0.85(+1.60%) |
Jul 25, 2018 | 52.86 | 53.55 | 52.86 | 53.02 | 2,214,347 | +0.01(+0.02%) |
Jul 24, 2018 | 52.73 | 53.16 | 52.06 | 53.01 | 2,076,749 | +0.11(+0.20%) |
Jul 23, 2018 | 53.41 | 53.41 | 52.78 | 52.90 | 1,869,701 | -0.44(-0.83%) |
Jul 20, 2018 | 53.64 | 53.71 | 52.85 | 53.35 | 1,889,449 | -0.33(-0.61%) |
Jul 19, 2018 | 53.42 | 53.94 | 53.35 | 53.68 | 1,530,308 | +0.43(+0.80%) |
Jul 18, 2018 | 53.51 | 53.63 | 52.93 | 53.25 | 1,502,799 | -0.16(-0.31%) |
Jul 17, 2018 | 53.64 | 53.66 | 53.34 | 53.41 | 1,798,978 | -0.10(-0.18%) |
Jul 16, 2018 | 53.64 | 53.69 | 53.23 | 53.51 | 2,097,106 | -0.12(-0.23%) |
Jul 13, 2018 | 54.01 | 54.06 | 53.27 | 53.64 | 3,105,435 | -0.32(-0.59%) |
Jul 12, 2018 | 53.80 | 54.05 | 53.51 | 53.96 | 2,288,122 | +0.22(+0.41%) |
Jul 11, 2018 | 53.15 | 53.83 | 53.03 | 53.74 | 1,530,590 | +0.64(+1.21%) |
Jul 10, 2018 | 52.50 | 53.34 | 51.99 | 53.09 | 2,971,435 | +0.41(+0.78%) |
Jul 09, 2018 | 54.63 | 54.63 | 52.49 | 52.68 | 2,512,615 | -1.96(-3.58%) |
Jul 06, 2018 | 54.11 | 54.69 | 54.06 | 54.64 | 1,848,326 | +0.60(+1.11%) |
Jul 05, 2018 | 53.63 | 54.06 | 53.44 | 54.04 | 2,033,167 | +0.41(+0.77%) |
Jul 03, 2018 | 53.63 | 53.63 | 53.63 | 0 | +0.02(+0.05%) |