Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.42 | 58.11 | 56.85 | 57.74 | 2,764,027 | +0.14(+0.25%) |
Sep 27, 2018 | 56.56 | 58.03 | 56.33 | 57.59 | 3,316,240 | +0.96(+1.69%) |
Sep 26, 2018 | 56.05 | 57.11 | 55.80 | 56.64 | 2,381,521 | +0.65(+1.16%) |
Sep 25, 2018 | 56.48 | 56.85 | 55.77 | 55.99 | 2,485,574 | +0.34(+0.60%) |
Sep 24, 2018 | 56.12 | 56.55 | 55.54 | 55.65 | 1,561,733 | -0.42(-0.75%) |
Sep 21, 2018 | 55.53 | 56.29 | 55.23 | 56.07 | 2,955,983 | +0.46(+0.83%) |
Sep 20, 2018 | 54.83 | 55.80 | 54.83 | 55.61 | 1,896,168 | +0.79(+1.44%) |
Sep 19, 2018 | 54.92 | 55.00 | 54.66 | 54.82 | 1,238,721 | +0.37(+0.68%) |
Sep 18, 2018 | 54.16 | 54.62 | 53.85 | 54.45 | 686,698 | +0.16(+0.29%) |
Sep 17, 2018 | 53.85 | 54.76 | 53.55 | 54.29 | 1,540,185 | +0.24(+0.44%) |
Sep 14, 2018 | 54.17 | 54.25 | 53.64 | 54.06 | 1,353,452 | +0.55(+1.02%) |
Sep 13, 2018 | 53.60 | 54.17 | 53.34 | 53.51 | 914,528 | +0.06(+0.11%) |
Sep 12, 2018 | 53.26 | 54.17 | 53.26 | 53.45 | 1,233,769 | +0.29(+0.55%) |
Sep 11, 2018 | 52.59 | 53.62 | 52.09 | 53.16 | 2,004,030 | +0.25(+0.48%) |
Sep 10, 2018 | 53.79 | 54.13 | 52.84 | 52.91 | 1,466,498 | -0.62(-1.16%) |
Sep 07, 2018 | 53.16 | 53.57 | 52.39 | 53.53 | 1,708,446 | +0.34(+0.65%) |
Sep 06, 2018 | 53.61 | 53.99 | 52.90 | 53.18 | 1,171,664 | -0.59(-1.09%) |
Sep 05, 2018 | 53.45 | 53.91 | 53.38 | 53.77 | 1,180,653 | +0.24(+0.44%) |
Sep 04, 2018 | 54.40 | 54.59 | 53.40 | 53.54 | 1,423,289 | -1.07(-1.95%) |
Aug 31, 2018 | 54.60 | 54.60 | 54.60 | 0 | +0.27(+0.49%) | |
Aug 30, 2018 | 54.88 | 55.00 | 54.04 | 54.33 | 1,717,218 | -0.55(-1.01%) |
Aug 29, 2018 | 54.27 | 55.00 | 54.24 | 54.89 | 1,864,216 | +0.48(+0.88%) |
Aug 28, 2018 | 54.12 | 54.54 | 54.09 | 54.41 | 1,548,047 | +0.04(+0.08%) |
Aug 27, 2018 | 53.91 | 54.61 | 53.91 | 54.37 | 1,384,612 | +0.44(+0.81%) |
Aug 24, 2018 | 52.93 | 54.16 | 52.75 | 53.93 | 1,695,712 | +1.24(+2.36%) |
Aug 23, 2018 | 52.75 | 52.86 | 52.52 | 52.69 | 1,321,251 | -0.25(-0.48%) |
Aug 22, 2018 | 53.61 | 53.98 | 52.88 | 52.94 | 1,182,450 | -0.74(-1.38%) |
Aug 21, 2018 | 53.25 | 54.02 | 53.16 | 53.68 | 1,616,821 | +0.47(+0.88%) |
Aug 20, 2018 | 52.64 | 53.43 | 52.57 | 53.21 | 1,886,030 | +0.65(+1.24%) |
Aug 17, 2018 | 52.07 | 52.70 | 51.87 | 52.56 | 1,785,148 | +0.35(+0.67%) |
Aug 16, 2018 | 51.71 | 52.61 | 51.67 | 52.21 | 1,545,972 | +0.69(+1.34%) |
Aug 15, 2018 | 51.69 | 51.69 | 51.09 | 51.52 | 1,702,811 | -0.13(-0.26%) |
Aug 14, 2018 | 51.62 | 51.79 | 51.20 | 51.65 | 1,626,239 | +0.28(+0.54%) |
Aug 13, 2018 | 52.68 | 52.74 | 51.19 | 51.37 | 3,709,315 | -1.48(-2.79%) |
Aug 10, 2018 | 54.17 | 54.32 | 52.55 | 52.85 | 2,170,892 | -1.50(-2.76%) |
Aug 09, 2018 | 54.78 | 54.95 | 54.12 | 54.35 | 1,310,897 | -0.51(-0.93%) |
Aug 08, 2018 | 55.66 | 55.78 | 54.78 | 54.86 | 1,199,987 | -0.76(-1.36%) |
Aug 07, 2018 | 55.11 | 56.28 | 55.11 | 55.62 | 1,643,616 | +0.40(+0.72%) |
Aug 06, 2018 | 55.09 | 55.42 | 55.02 | 55.22 | 768,069 | +0.12(+0.21%) |
Aug 03, 2018 | 55.23 | 55.53 | 55.02 | 55.10 | 1,036,208 | -0.23(-0.41%) |
Aug 02, 2018 | 55.24 | 55.38 | 54.33 | 55.33 | 2,422,491 | +0.30(+0.55%) |
Aug 01, 2018 | 56.73 | 56.91 | 54.98 | 55.02 | 4,405,025 | -2.61(-4.53%) |
Jul 31, 2018 | 57.58 | 57.94 | 57.24 | 57.63 | 1,641,926 | +0.80(+1.41%) |
Jul 30, 2018 | 56.67 | 56.99 | 56.56 | 56.83 | 999,560 | +0.13(+0.24%) |
Jul 27, 2018 | 57.16 | 57.23 | 56.58 | 56.70 | 720,392 | -0.39(-0.69%) |
Jul 26, 2018 | 56.65 | 57.58 | 56.57 | 57.09 | 1,067,636 | +0.33(+0.57%) |
Jul 25, 2018 | 56.51 | 57.03 | 56.13 | 56.77 | 1,432,310 | +0.24(+0.43%) |
Jul 24, 2018 | 56.48 | 57.28 | 56.43 | 56.53 | 2,185,558 | +0.12(+0.21%) |
Jul 23, 2018 | 56.62 | 56.95 | 56.34 | 56.41 | 1,316,177 | -0.31(-0.54%) |
Jul 20, 2018 | 56.56 | 56.78 | 56.21 | 56.72 | 972,358 | +0.05(+0.09%) |
Jul 19, 2018 | 57.13 | 57.51 | 56.61 | 56.67 | 883,340 | -0.37(-0.64%) |
Jul 18, 2018 | 57.17 | 57.48 | 56.90 | 57.03 | 780,090 | -0.28(-0.48%) |
Jul 17, 2018 | 56.66 | 57.34 | 56.52 | 57.31 | 1,234,664 | +0.90(+1.60%) |
Jul 16, 2018 | 57.11 | 57.28 | 56.16 | 56.41 | 1,342,206 | -0.68(-1.18%) |
Jul 13, 2018 | 57.53 | 57.59 | 56.77 | 57.08 | 1,424,841 | -0.32(-0.55%) |
Jul 12, 2018 | 58.29 | 58.51 | 57.30 | 57.40 | 1,385,220 | -0.76(-1.30%) |
Jul 11, 2018 | 58.56 | 59.11 | 58.03 | 58.16 | 1,437,468 | -0.37(-0.63%) |
Jul 10, 2018 | 57.99 | 58.76 | 57.99 | 58.53 | 1,471,580 | +0.62(+1.07%) |
Jul 09, 2018 | 58.40 | 58.56 | 57.87 | 57.91 | 1,235,366 | -0.27(-0.46%) |
Jul 06, 2018 | 57.98 | 58.53 | 57.67 | 58.18 | 1,429,274 | +0.32(+0.55%) |
Jul 05, 2018 | 56.78 | 57.93 | 56.47 | 57.86 | 2,715,863 | +1.17(+2.06%) |
Jul 03, 2018 | 56.69 | 56.69 | 56.69 | 0 | -1.11(-1.92%) |