Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.90 | 61.21 | 59.94 | 60.96 | 2,181,800 | +0.05(+0.08%) |
Sep 27, 2018 | 59.51 | 61.25 | 59.51 | 60.91 | 1,313,326 | +1.39(+2.34%) |
Sep 26, 2018 | 61.47 | 61.47 | 59.13 | 59.52 | 1,689,508 | -1.62(-2.65%) |
Sep 25, 2018 | 61.01 | 62.40 | 60.27 | 61.14 | 1,837,476 | +0.27(+0.44%) |
Sep 24, 2018 | 58.41 | 62.70 | 58.30 | 60.87 | 2,979,268 | +1.87(+3.17%) |
Sep 21, 2018 | 58.98 | 59.66 | 58.12 | 59.00 | 4,644,400 | +0.56(+0.96%) |
Sep 20, 2018 | 56.64 | 58.74 | 56.22 | 58.44 | 2,248,330 | +1.75(+3.09%) |
Sep 19, 2018 | 58.31 | 58.75 | 55.59 | 56.69 | 1,724,528 | -1.64(-2.81%) |
Sep 18, 2018 | 58.06 | 59.60 | 57.03 | 58.33 | 1,708,145 | +0.02(+0.03%) |
Sep 17, 2018 | 59.45 | 59.98 | 57.17 | 58.31 | 1,999,475 | -0.94(-1.59%) |
Sep 14, 2018 | 61.60 | 61.90 | 58.44 | 59.25 | 2,091,900 | -2.65(-4.28%) |
Sep 13, 2018 | 63.09 | 63.78 | 60.69 | 61.90 | 2,143,839 | -0.93(-1.48%) |
Sep 12, 2018 | 65.79 | 65.79 | 62.08 | 62.83 | 1,668,222 | -1.58(-2.45%) |
Sep 11, 2018 | 66.55 | 66.55 | 63.58 | 64.41 | 1,596,259 | -2.17(-3.26%) |
Sep 10, 2018 | 65.60 | 66.95 | 65.16 | 66.58 | 1,651,892 | +1.58(+2.43%) |
Sep 07, 2018 | 65.57 | 66.11 | 64.92 | 65.00 | 1,257,300 | -1.00(-1.52%) |
Sep 06, 2018 | 67.83 | 68.41 | 64.17 | 66.00 | 1,954,882 | -1.56(-2.31%) |
Sep 05, 2018 | 68.32 | 69.76 | 65.61 | 67.56 | 2,370,962 | -0.93(-1.36%) |
Sep 04, 2018 | 67.00 | 68.60 | 65.60 | 68.49 | 2,430,339 | +2.00(+3.01%) |
Aug 31, 2018 | 66.49 | 66.49 | 66.49 | 0 | +0.49(+0.74%) | |
Aug 30, 2018 | 66.32 | 67.72 | 65.50 | 66.00 | 1,575,639 | -0.75(-1.12%) |
Aug 29, 2018 | 66.25 | 67.57 | 66.04 | 66.75 | 1,479,920 | +0.64(+0.97%) |
Aug 28, 2018 | 65.62 | 66.23 | 64.89 | 66.11 | 1,265,298 | +0.89(+1.36%) |
Aug 27, 2018 | 64.34 | 66.43 | 64.13 | 65.22 | 1,691,525 | +1.33(+2.08%) |
Aug 24, 2018 | 63.77 | 64.32 | 63.20 | 63.89 | 1,219,700 | +0.38(+0.60%) |
Aug 23, 2018 | 63.25 | 64.21 | 62.41 | 63.51 | 1,638,626 | +0.42(+0.67%) |
Aug 22, 2018 | 61.60 | 63.21 | 61.35 | 63.09 | 1,384,760 | +1.13(+1.82%) |
Aug 21, 2018 | 60.30 | 62.62 | 60.30 | 61.96 | 2,105,585 | +1.36(+2.24%) |
Aug 20, 2018 | 60.28 | 60.85 | 59.75 | 60.60 | 1,534,540 | +0.57(+0.95%) |
Aug 17, 2018 | 60.15 | 60.90 | 58.70 | 60.03 | 1,557,000 | +0.08(+0.13%) |
Aug 16, 2018 | 58.66 | 59.97 | 56.27 | 59.95 | 2,205,137 | +1.33(+2.27%) |
Aug 15, 2018 | 60.63 | 60.97 | 58.50 | 58.62 | 1,889,293 | -1.77(-2.93%) |
Aug 14, 2018 | 59.30 | 60.94 | 59.22 | 60.39 | 1,697,634 | +1.08(+1.82%) |
Aug 13, 2018 | 59.72 | 61.75 | 59.11 | 59.31 | 2,420,585 | -0.44(-0.74%) |
Aug 10, 2018 | 58.35 | 61.88 | 58.13 | 59.75 | 3,000,200 | +0.38(+0.64%) |
Aug 09, 2018 | 53.52 | 59.72 | 51.60 | 59.37 | 5,023,847 | +3.41(+6.09%) |
Aug 08, 2018 | 54.85 | 56.14 | 54.26 | 55.96 | 2,017,351 | +1.34(+2.45%) |
Aug 07, 2018 | 55.90 | 56.58 | 53.20 | 54.62 | 2,156,351 | -0.77(-1.39%) |
Aug 06, 2018 | 54.08 | 56.58 | 53.57 | 55.39 | 1,859,962 | +1.45(+2.69%) |
Aug 03, 2018 | 54.11 | 54.67 | 53.12 | 53.94 | 1,142,000 | -0.36(-0.66%) |
Aug 02, 2018 | 52.67 | 54.39 | 51.90 | 54.30 | 1,671,875 | +1.59(+3.02%) |
Aug 01, 2018 | 52.36 | 53.25 | 51.84 | 52.71 | 1,602,653 | +0.11(+0.21%) |
Jul 31, 2018 | 51.40 | 53.25 | 51.24 | 52.60 | 2,424,582 | +1.57(+3.08%) |
Jul 30, 2018 | 50.49 | 51.55 | 48.81 | 51.03 | 2,082,497 | +0.50(+0.99%) |
Jul 27, 2018 | 50.34 | 51.29 | 49.70 | 50.53 | 1,632,400 | +0.38(+0.76%) |
Jul 26, 2018 | 50.25 | 48.08 | 50.15 | 1,903,061 | +0.32(+0.64%) | |
Jul 25, 2018 | 46.61 | 50.65 | 46.61 | 49.83 | 2,751,982 | +3.37(+7.25%) |
Jul 24, 2018 | 49.80 | 50.17 | 45.69 | 46.46 | 2,462,443 | -2.91(-5.89%) |
Jul 23, 2018 | 48.56 | 49.74 | 48.05 | 49.37 | 1,595,259 | +0.64(+1.31%) |
Jul 20, 2018 | 48.97 | 49.21 | 47.99 | 48.73 | 2,478,296 | -0.35(-0.71%) |
Jul 19, 2018 | 49.61 | 47.18 | 49.08 | 1,784,498 | +1.20(+2.51%) | |
Jul 18, 2018 | 48.45 | 48.45 | 47.14 | 47.88 | 1,850,950 | -0.48(-0.99%) |
Jul 17, 2018 | 47.61 | 49.08 | 47.10 | 48.36 | 1,301,423 | +0.57(+1.19%) |
Jul 16, 2018 | 47.98 | 48.13 | 46.80 | 47.79 | 1,742,221 | +0.00(+0.00%) |
Jul 13, 2018 | 47.50 | 48.04 | 46.88 | 47.79 | 1,880,733 | +0.12(+0.25%) |
Jul 12, 2018 | 47.16 | 47.97 | 46.62 | 47.67 | 1,823,475 | +0.91(+1.95%) |
Jul 11, 2018 | 47.01 | 47.46 | 46.39 | 46.76 | 1,975,515 | -0.36(-0.76%) |
Jul 10, 2018 | 47.56 | 47.80 | 46.59 | 47.12 | 2,147,402 | -0.43(-0.90%) |
Jul 09, 2018 | 47.57 | 48.35 | 47.20 | 47.55 | 2,181,178 | -0.09(-0.19%) |
Jul 06, 2018 | 47.96 | 48.05 | 46.06 | 47.64 | 2,176,677 | +0.10(+0.21%) |
Jul 05, 2018 | 47.99 | 48.58 | 46.93 | 47.54 | 1,659,283 | -0.47(-0.98%) |
Jul 03, 2018 | 48.01 | 48.01 | 48.01 | 0 | -0.82(-1.68%) |