Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.97 | 55.39 | 54.48 | 54.55 | 708,200 | -0.45(-0.82%) |
Sep 27, 2018 | 55.07 | 55.39 | 54.62 | 55.00 | 417,831 | +0.09(+0.16%) |
Sep 26, 2018 | 54.73 | 55.57 | 54.73 | 54.91 | 591,559 | +0.22(+0.40%) |
Sep 25, 2018 | 55.18 | 55.68 | 54.62 | 54.69 | 698,966 | -0.45(-0.82%) |
Sep 24, 2018 | 54.94 | 55.38 | 54.74 | 55.14 | 436,299 | +0.16(+0.29%) |
Sep 21, 2018 | 55.04 | 55.39 | 54.62 | 54.98 | 1,770,000 | -0.03(-0.05%) |
Sep 20, 2018 | 54.64 | 55.68 | 54.35 | 55.01 | 1,099,749 | +0.80(+1.48%) |
Sep 19, 2018 | 54.79 | 55.03 | 54.00 | 54.21 | 1,212,681 | -0.55(-1.00%) |
Sep 18, 2018 | 55.00 | 55.60 | 54.65 | 54.76 | 1,400,522 | -0.35(-0.64%) |
Sep 17, 2018 | 55.66 | 55.90 | 55.09 | 55.11 | 640,833 | -0.51(-0.92%) |
Sep 14, 2018 | 55.87 | 56.27 | 55.05 | 55.62 | 687,500 | -0.27(-0.48%) |
Sep 13, 2018 | 55.99 | 56.29 | 55.51 | 55.89 | 842,136 | -0.01(-0.02%) |
Sep 12, 2018 | 54.64 | 55.99 | 54.56 | 55.90 | 1,193,940 | +1.36(+2.49%) |
Sep 11, 2018 | 54.29 | 55.00 | 54.01 | 54.54 | 1,332,924 | +0.24(+0.44%) |
Sep 10, 2018 | 54.58 | 55.03 | 54.22 | 54.30 | 1,000,824 | -0.13(-0.24%) |
Sep 07, 2018 | 55.00 | 55.25 | 54.24 | 54.43 | 1,306,900 | -0.87(-1.57%) |
Sep 06, 2018 | 55.91 | 56.23 | 55.28 | 55.30 | 924,612 | -0.94(-1.67%) |
Sep 05, 2018 | 56.01 | 56.54 | 55.11 | 56.24 | 1,105,753 | +0.04(+0.07%) |
Sep 04, 2018 | 56.49 | 57.13 | 56.12 | 56.20 | 791,588 | -0.39(-0.69%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | -0.36(-0.63%) | |
Aug 30, 2018 | 57.74 | 57.88 | 56.65 | 56.95 | 617,317 | -0.87(-1.50%) |
Aug 29, 2018 | 58.50 | 58.60 | 57.65 | 57.82 | 444,029 | -0.18(-0.31%) |
Aug 28, 2018 | 57.75 | 58.55 | 57.59 | 58.00 | 809,017 | +0.60(+1.05%) |
Aug 27, 2018 | 57.67 | 57.85 | 57.10 | 57.40 | 347,872 | -0.16(-0.28%) |
Aug 24, 2018 | 57.59 | 57.72 | 56.97 | 57.56 | 1,081,000 | +0.40(+0.70%) |
Aug 23, 2018 | 57.19 | 57.70 | 56.98 | 57.16 | 597,571 | -0.34(-0.59%) |
Aug 22, 2018 | 56.79 | 58.13 | 56.70 | 57.50 | 740,179 | +0.68(+1.20%) |
Aug 21, 2018 | 56.07 | 56.99 | 56.07 | 56.82 | 1,349,913 | +0.66(+1.18%) |
Aug 20, 2018 | 56.11 | 56.30 | 55.60 | 56.16 | 744,223 | +0.09(+0.16%) |
Aug 17, 2018 | 56.98 | 57.16 | 55.92 | 56.07 | 1,924,600 | -0.84(-1.48%) |
Aug 16, 2018 | 57.30 | 57.87 | 56.76 | 56.91 | 1,085,585 | -0.29(-0.51%) |
Aug 15, 2018 | 56.91 | 58.53 | 56.42 | 57.20 | 1,374,044 | -0.25(-0.44%) |
Aug 14, 2018 | 57.08 | 57.88 | 56.37 | 57.45 | 1,171,185 | +0.81(+1.43%) |
Aug 13, 2018 | 57.05 | 57.73 | 56.50 | 56.64 | 839,140 | -0.81(-1.41%) |
Aug 10, 2018 | 58.46 | 58.81 | 57.43 | 57.45 | 1,562,700 | -1.10(-1.88%) |
Aug 09, 2018 | 58.18 | 59.10 | 57.53 | 58.55 | 944,445 | +0.08(+0.14%) |
Aug 08, 2018 | 59.20 | 59.61 | 58.05 | 58.47 | 1,719,461 | -0.73(-1.23%) |
Aug 07, 2018 | 59.66 | 59.89 | 58.92 | 59.20 | 1,895,111 | -0.20(-0.34%) |
Aug 06, 2018 | 59.37 | 59.91 | 58.54 | 59.40 | 1,744,463 | +0.40(+0.68%) |
Aug 03, 2018 | 57.97 | 60.41 | 57.97 | 59.00 | 2,503,500 | +1.26(+2.18%) |
Aug 02, 2018 | 52.29 | 58.13 | 52.29 | 57.74 | 7,077,214 | +6.66(+13.04%) |
Aug 01, 2018 | 51.36 | 51.86 | 50.51 | 51.08 | 1,966,625 | -0.55(-1.07%) |
Jul 31, 2018 | 51.79 | 52.55 | 51.48 | 51.63 | 1,668,839 | -0.33(-0.64%) |
Jul 30, 2018 | 52.09 | 52.67 | 51.79 | 51.96 | 1,199,017 | -0.28(-0.54%) |
Jul 27, 2018 | 53.05 | 53.05 | 52.10 | 52.24 | 740,200 | -0.79(-1.49%) |
Jul 26, 2018 | 53.11 | 53.52 | 52.60 | 53.03 | 682,085 | -0.16(-0.30%) |
Jul 25, 2018 | 52.05 | 53.52 | 52.05 | 53.19 | 963,395 | +1.33(+2.56%) |
Jul 24, 2018 | 52.30 | 52.50 | 51.60 | 51.86 | 817,638 | -0.38(-0.73%) |
Jul 23, 2018 | 52.70 | 52.70 | 51.98 | 52.24 | 855,996 | -0.41(-0.78%) |
Jul 20, 2018 | 52.49 | 53.12 | 51.98 | 52.65 | 1,265,104 | +0.14(+0.27%) |
Jul 19, 2018 | 52.88 | 52.99 | 52.50 | 52.51 | 1,368,718 | -0.67(-1.26%) |
Jul 18, 2018 | 53.81 | 54.04 | 53.03 | 53.18 | 771,407 | -0.63(-1.17%) |
Jul 17, 2018 | 53.54 | 54.07 | 53.52 | 53.81 | 1,174,866 | +0.13(+0.24%) |
Jul 16, 2018 | 53.99 | 54.12 | 53.53 | 53.68 | 856,244 | -0.25(-0.46%) |
Jul 13, 2018 | 54.03 | 54.26 | 53.61 | 53.93 | 572,964 | -0.16(-0.30%) |
Jul 12, 2018 | 54.27 | 54.44 | 53.83 | 54.09 | 1,184,243 | +0.19(+0.35%) |
Jul 11, 2018 | 54.47 | 54.47 | 53.90 | 53.90 | 905,345 | -0.83(-1.52%) |
Jul 10, 2018 | 54.37 | 54.98 | 54.24 | 54.73 | 1,191,835 | +0.57(+1.05%) |
Jul 09, 2018 | 53.69 | 54.43 | 53.54 | 54.16 | 1,674,955 | +0.61(+1.14%) |
Jul 06, 2018 | 53.30 | 53.99 | 53.21 | 53.55 | 1,597,747 | +0.32(+0.60%) |
Jul 05, 2018 | 53.61 | 53.71 | 52.84 | 53.23 | 1,131,455 | -0.03(-0.06%) |
Jul 03, 2018 | 53.26 | 53.26 | 53.26 | 0 | -0.13(-0.24%) |