Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.42 | 58.10 | 56.85 | 57.73 | 2,764,139 | +0.14(+0.25%) |
Sep 27, 2018 | 56.56 | 58.03 | 56.32 | 57.59 | 3,316,374 | +0.96(+1.69%) |
Sep 26, 2018 | 56.05 | 57.10 | 55.80 | 56.63 | 2,381,618 | +0.65(+1.16%) |
Sep 25, 2018 | 56.47 | 56.84 | 55.77 | 55.99 | 2,485,675 | +0.34(+0.60%) |
Sep 24, 2018 | 56.12 | 56.55 | 55.54 | 55.65 | 1,561,797 | -0.42(-0.75%) |
Sep 21, 2018 | 55.52 | 56.29 | 55.23 | 56.07 | 2,956,103 | +0.46(+0.83%) |
Sep 20, 2018 | 54.83 | 55.79 | 54.83 | 55.61 | 1,896,245 | +0.79(+1.44%) |
Sep 19, 2018 | 54.92 | 55.00 | 54.66 | 54.82 | 1,238,771 | +0.37(+0.68%) |
Sep 18, 2018 | 54.15 | 54.62 | 53.84 | 54.45 | 686,726 | +0.16(+0.29%) |
Sep 17, 2018 | 53.84 | 54.76 | 53.55 | 54.29 | 1,540,247 | +0.24(+0.44%) |
Sep 14, 2018 | 54.16 | 54.25 | 53.63 | 54.05 | 1,353,507 | +0.55(+1.02%) |
Sep 13, 2018 | 53.60 | 54.16 | 53.34 | 53.51 | 914,565 | +0.06(+0.11%) |
Sep 12, 2018 | 53.26 | 54.16 | 53.26 | 53.45 | 1,233,819 | +0.29(+0.55%) |
Sep 11, 2018 | 52.59 | 53.62 | 52.09 | 53.15 | 2,004,111 | +0.25(+0.48%) |
Sep 10, 2018 | 53.79 | 54.13 | 52.84 | 52.90 | 1,466,557 | -0.62(-1.16%) |
Sep 07, 2018 | 53.15 | 53.57 | 52.39 | 53.52 | 1,708,515 | +0.34(+0.65%) |
Sep 06, 2018 | 53.61 | 53.99 | 52.89 | 53.18 | 1,171,711 | -0.59(-1.09%) |
Sep 05, 2018 | 53.45 | 53.91 | 53.38 | 53.77 | 1,180,701 | +0.24(+0.44%) |
Sep 04, 2018 | 54.40 | 54.59 | 53.40 | 53.53 | 1,423,347 | -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 | 1,717,288 | -0.55(-1.01%) |
Aug 29, 2018 | 54.27 | 55.00 | 54.24 | 54.89 | 1,864,292 | +0.48(+0.88%) |
Aug 28, 2018 | 54.11 | 54.54 | 54.09 | 54.41 | 1,548,109 | +0.04(+0.08%) |
Aug 27, 2018 | 53.91 | 54.61 | 53.91 | 54.36 | 1,384,668 | +0.44(+0.81%) |
Aug 24, 2018 | 52.93 | 54.15 | 52.75 | 53.93 | 1,695,781 | +1.24(+2.36%) |
Aug 23, 2018 | 52.74 | 52.86 | 52.52 | 52.68 | 1,321,305 | -0.25(-0.48%) |
Aug 22, 2018 | 53.61 | 53.98 | 52.88 | 52.94 | 1,182,498 | -0.74(-1.38%) |
Aug 21, 2018 | 53.25 | 54.02 | 53.15 | 53.68 | 1,616,887 | +0.47(+0.88%) |
Aug 20, 2018 | 52.64 | 53.43 | 52.56 | 53.21 | 1,886,106 | +0.65(+1.24%) |
Aug 17, 2018 | 52.06 | 52.70 | 51.87 | 52.56 | 1,785,220 | +0.35(+0.67%) |
Aug 16, 2018 | 51.70 | 52.61 | 51.67 | 52.20 | 1,546,034 | +0.69(+1.34%) |
Aug 15, 2018 | 51.69 | 51.69 | 51.09 | 51.51 | 1,702,880 | -0.13(-0.26%) |
Aug 14, 2018 | 51.61 | 51.79 | 51.20 | 51.65 | 1,626,305 | +0.28(+0.54%) |
Aug 13, 2018 | 52.68 | 52.74 | 51.19 | 51.37 | 3,709,465 | -1.48(-2.79%) |
Aug 10, 2018 | 54.17 | 54.32 | 52.55 | 52.85 | 2,170,980 | -1.50(-2.76%) |
Aug 09, 2018 | 54.78 | 54.95 | 54.12 | 54.35 | 1,310,950 | -0.51(-0.93%) |
Aug 08, 2018 | 55.66 | 55.78 | 54.78 | 54.86 | 1,200,035 | -0.76(-1.36%) |
Aug 07, 2018 | 55.11 | 56.28 | 55.11 | 55.61 | 1,643,682 | +0.40(+0.72%) |
Aug 06, 2018 | 55.09 | 55.42 | 55.02 | 55.21 | 768,100 | +0.12(+0.21%) |
Aug 03, 2018 | 55.23 | 55.52 | 55.01 | 55.10 | 1,036,250 | -0.23(-0.41%) |
Aug 02, 2018 | 55.24 | 55.37 | 54.33 | 55.32 | 2,422,589 | +0.30(+0.55%) |
Aug 01, 2018 | 56.73 | 56.91 | 54.97 | 55.02 | 4,405,203 | -2.61(-4.53%) |
Jul 31, 2018 | 57.58 | 57.94 | 57.24 | 57.63 | 1,641,992 | +0.80(+1.41%) |
Jul 30, 2018 | 56.67 | 56.99 | 56.56 | 56.83 | 999,601 | +0.13(+0.24%) |
Jul 27, 2018 | 57.16 | 57.22 | 56.57 | 56.70 | 720,421 | -0.39(-0.69%) |
Jul 26, 2018 | 56.65 | 57.57 | 56.57 | 57.09 | 1,067,680 | +0.33(+0.57%) |
Jul 25, 2018 | 56.51 | 57.03 | 56.12 | 56.77 | 1,432,368 | +0.24(+0.43%) |
Jul 24, 2018 | 56.48 | 57.27 | 56.42 | 56.52 | 2,185,646 | +0.12(+0.21%) |
Jul 23, 2018 | 56.62 | 56.95 | 56.34 | 56.41 | 1,316,230 | -0.31(-0.54%) |
Jul 20, 2018 | 56.56 | 56.77 | 56.21 | 56.72 | 972,397 | +0.05(+0.09%) |
Jul 19, 2018 | 57.13 | 57.51 | 56.61 | 56.67 | 883,376 | -0.37(-0.64%) |
Jul 18, 2018 | 57.17 | 57.48 | 56.89 | 57.03 | 780,121 | -0.28(-0.48%) |
Jul 17, 2018 | 56.66 | 57.34 | 56.52 | 57.31 | 1,234,714 | +0.90(+1.60%) |
Jul 16, 2018 | 57.11 | 57.27 | 56.16 | 56.41 | 1,342,260 | -0.68(-1.18%) |
Jul 13, 2018 | 57.52 | 57.59 | 56.77 | 57.08 | 1,424,899 | -0.32(-0.55%) |
Jul 12, 2018 | 58.29 | 58.51 | 57.30 | 57.40 | 1,385,276 | -0.76(-1.30%) |
Jul 11, 2018 | 58.56 | 59.11 | 58.03 | 58.16 | 1,437,526 | -0.37(-0.63%) |
Jul 10, 2018 | 57.99 | 58.76 | 57.99 | 58.52 | 1,471,640 | +0.62(+1.07%) |
Jul 09, 2018 | 58.40 | 58.56 | 57.87 | 57.91 | 1,235,416 | -0.27(-0.46%) |
Jul 06, 2018 | 57.98 | 58.53 | 57.67 | 58.17 | 1,429,332 | +0.32(+0.55%) |
Jul 05, 2018 | 56.77 | 57.92 | 56.47 | 57.86 | 2,715,973 | +1.17(+2.06%) |
Jul 03, 2018 | 56.69 | 56.69 | 56.69 | 0 | -1.11(-1.92%) |