Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.04 | 57.73 | 56.48 | 57.36 | 2,782,291 | +0.14(+0.25%) |
Sep 27, 2018 | 56.19 | 57.65 | 55.96 | 57.22 | 3,338,153 | +0.95(+1.69%) |
Sep 26, 2018 | 55.68 | 56.73 | 55.44 | 56.26 | 2,397,257 | +0.64(+1.16%) |
Sep 25, 2018 | 56.11 | 56.47 | 55.40 | 55.62 | 2,501,998 | +0.33(+0.60%) |
Sep 24, 2018 | 55.75 | 56.18 | 55.18 | 55.29 | 1,572,053 | -0.42(-0.75%) |
Sep 21, 2018 | 55.16 | 55.92 | 54.87 | 55.70 | 2,975,515 | +0.46(+0.83%) |
Sep 20, 2018 | 54.47 | 55.43 | 54.47 | 55.25 | 1,908,697 | +0.78(+1.44%) |
Sep 19, 2018 | 54.56 | 54.64 | 54.30 | 54.46 | 1,246,906 | +0.37(+0.68%) |
Sep 18, 2018 | 53.80 | 54.26 | 53.49 | 54.09 | 691,236 | +0.16(+0.29%) |
Sep 17, 2018 | 53.49 | 54.40 | 53.20 | 53.94 | 1,550,362 | +0.23(+0.44%) |
Sep 14, 2018 | 53.81 | 53.89 | 53.28 | 53.70 | 1,362,395 | +0.54(+1.02%) |
Sep 13, 2018 | 53.25 | 53.81 | 52.99 | 53.16 | 920,571 | +0.06(+0.11%) |
Sep 12, 2018 | 52.91 | 53.81 | 52.91 | 53.10 | 1,241,921 | +0.29(+0.55%) |
Sep 11, 2018 | 52.25 | 53.27 | 51.75 | 52.81 | 2,017,272 | +0.25(+0.48%) |
Sep 10, 2018 | 53.43 | 53.78 | 52.49 | 52.56 | 1,476,188 | -0.62(-1.16%) |
Sep 07, 2018 | 52.81 | 53.22 | 52.05 | 53.18 | 1,719,735 | +0.34(+0.65%) |
Sep 06, 2018 | 53.26 | 53.63 | 52.55 | 52.83 | 1,179,405 | -0.58(-1.09%) |
Sep 05, 2018 | 53.10 | 53.56 | 53.03 | 53.42 | 1,188,455 | +0.23(+0.44%) |
Sep 04, 2018 | 54.04 | 54.24 | 53.05 | 53.18 | 1,432,694 | -1.06(-1.95%) |
Aug 31, 2018 | 54.24 | 54.24 | 54.24 | 0 | +0.27(+0.49%) | |
Aug 30, 2018 | 54.52 | 54.64 | 53.68 | 53.98 | 1,728,565 | -0.55(-1.01%) |
Aug 29, 2018 | 53.92 | 54.64 | 53.88 | 54.53 | 1,876,534 | +0.48(+0.88%) |
Aug 28, 2018 | 53.76 | 54.19 | 53.73 | 54.05 | 1,558,276 | +0.04(+0.08%) |
Aug 27, 2018 | 53.56 | 54.25 | 53.56 | 54.01 | 1,393,761 | +0.43(+0.81%) |
Aug 24, 2018 | 52.58 | 53.80 | 52.41 | 53.58 | 1,706,917 | +1.24(+2.36%) |
Aug 23, 2018 | 52.40 | 52.52 | 52.17 | 52.34 | 1,329,982 | -0.25(-0.48%) |
Aug 22, 2018 | 53.26 | 53.63 | 52.53 | 52.59 | 1,190,263 | -0.73(-1.38%) |
Aug 21, 2018 | 52.90 | 53.67 | 52.81 | 53.33 | 1,627,505 | +0.47(+0.88%) |
Aug 20, 2018 | 52.30 | 53.08 | 52.22 | 52.86 | 1,898,492 | +0.65(+1.24%) |
Aug 17, 2018 | 51.72 | 52.35 | 51.53 | 52.21 | 1,796,943 | +0.35(+0.67%) |
Aug 16, 2018 | 51.37 | 52.26 | 51.33 | 51.86 | 1,556,187 | +0.69(+1.34%) |
Aug 15, 2018 | 51.35 | 51.35 | 50.75 | 51.18 | 1,714,062 | -0.13(-0.26%) |
Aug 14, 2018 | 51.28 | 51.45 | 50.86 | 51.31 | 1,636,985 | +0.27(+0.54%) |
Aug 13, 2018 | 52.34 | 52.39 | 50.85 | 51.04 | 3,733,824 | -1.47(-2.79%) |
Aug 10, 2018 | 53.82 | 53.97 | 52.20 | 52.50 | 2,185,236 | -1.49(-2.76%) |
Aug 09, 2018 | 54.42 | 54.59 | 53.77 | 53.99 | 1,319,558 | -0.51(-0.93%) |
Aug 08, 2018 | 55.29 | 55.42 | 54.42 | 54.50 | 1,207,916 | -0.75(-1.36%) |
Aug 07, 2018 | 54.75 | 55.91 | 54.75 | 55.25 | 1,654,476 | +0.40(+0.72%) |
Aug 06, 2018 | 54.73 | 55.06 | 54.66 | 54.85 | 773,144 | +0.12(+0.21%) |
Aug 03, 2018 | 54.87 | 55.16 | 54.66 | 54.74 | 1,043,055 | -0.22(-0.41%) |
Aug 02, 2018 | 54.88 | 55.01 | 53.98 | 54.96 | 2,438,498 | +0.30(+0.55%) |
Aug 01, 2018 | 56.36 | 56.54 | 54.61 | 54.66 | 4,434,131 | -2.59(-4.53%) |
Jul 31, 2018 | 57.21 | 57.56 | 56.87 | 57.26 | 1,652,775 | +0.80(+1.41%) |
Jul 30, 2018 | 56.30 | 56.62 | 56.19 | 56.46 | 1,006,165 | +0.13(+0.24%) |
Jul 27, 2018 | 56.78 | 56.85 | 56.20 | 56.33 | 725,152 | -0.39(-0.69%) |
Jul 26, 2018 | 56.28 | 57.20 | 56.20 | 56.72 | 1,074,691 | +0.32(+0.57%) |
Jul 25, 2018 | 56.14 | 56.66 | 55.76 | 56.39 | 1,441,774 | +0.24(+0.43%) |
Jul 24, 2018 | 56.11 | 56.90 | 56.06 | 56.15 | 2,199,999 | +0.12(+0.21%) |
Jul 23, 2018 | 56.25 | 56.58 | 55.97 | 56.04 | 1,324,873 | -0.31(-0.54%) |
Jul 20, 2018 | 56.19 | 56.40 | 55.84 | 56.35 | 978,783 | +0.05(+0.09%) |
Jul 19, 2018 | 56.76 | 57.13 | 56.24 | 56.30 | 889,177 | -0.36(-0.64%) |
Jul 18, 2018 | 56.79 | 57.11 | 56.52 | 56.66 | 785,244 | -0.27(-0.48%) |
Jul 17, 2018 | 56.29 | 56.97 | 56.15 | 56.93 | 1,242,822 | +0.89(+1.60%) |
Jul 16, 2018 | 56.73 | 56.90 | 55.79 | 56.04 | 1,351,075 | -0.67(-1.18%) |
Jul 13, 2018 | 57.15 | 57.21 | 56.39 | 56.71 | 1,434,256 | -0.31(-0.55%) |
Jul 12, 2018 | 57.91 | 58.13 | 56.92 | 57.02 | 1,394,372 | -0.75(-1.30%) |
Jul 11, 2018 | 58.18 | 58.72 | 57.65 | 57.78 | 1,446,966 | -0.36(-0.63%) |
Jul 10, 2018 | 57.61 | 58.37 | 57.61 | 58.14 | 1,481,304 | +0.61(+1.07%) |
Jul 09, 2018 | 58.02 | 58.18 | 57.49 | 57.53 | 1,243,528 | -0.27(-0.46%) |
Jul 06, 2018 | 57.60 | 58.15 | 57.29 | 57.79 | 1,438,718 | +0.31(+0.55%) |
Jul 05, 2018 | 56.40 | 57.55 | 56.10 | 57.48 | 2,733,808 | +1.16(+2.06%) |
Jul 03, 2018 | 56.32 | 56.32 | 56.32 | 0 | -1.10(-1.92%) |