Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.73 | 55.27 | 54.59 | 54.60 | 1,279,807 | -0.62(-1.12%) |
Sep 27, 2018 | 55.51 | 55.60 | 55.09 | 55.22 | 6,129,760 | +0.31(+0.56%) |
Sep 26, 2018 | 55.02 | 55.35 | 54.82 | 54.91 | 6,727,006 | -0.33(-0.60%) |
Sep 25, 2018 | 55.58 | 55.70 | 55.04 | 55.24 | 8,365,218 | +0.88(+1.62%) |
Sep 24, 2018 | 54.87 | 55.04 | 54.36 | 54.36 | 3,272,276 | +0.66(+1.23%) |
Sep 21, 2018 | 54.13 | 54.31 | 53.67 | 53.70 | 1,794,702 | +0.03(+0.06%) |
Sep 20, 2018 | 54.06 | 54.17 | 53.60 | 53.67 | 2,479,764 | +0.82(+1.55%) |
Sep 19, 2018 | 52.96 | 53.17 | 52.84 | 52.85 | 1,121,004 | -0.04(-0.08%) |
Sep 18, 2018 | 52.76 | 53.06 | 52.75 | 52.89 | 1,005,318 | +0.60(+1.15%) |
Sep 17, 2018 | 52.74 | 52.85 | 52.25 | 52.28 | 1,066,180 | -0.22(-0.42%) |
Sep 14, 2018 | 52.70 | 52.83 | 52.40 | 52.50 | 1,444,350 | -0.18(-0.33%) |
Sep 13, 2018 | 52.82 | 52.86 | 52.31 | 52.68 | 1,472,269 | +0.43(+0.82%) |
Sep 12, 2018 | 52.34 | 52.65 | 52.20 | 52.25 | 1,445,517 | +0.53(+1.02%) |
Sep 11, 2018 | 50.75 | 51.77 | 50.70 | 51.72 | 2,318,609 | +1.43(+2.85%) |
Sep 10, 2018 | 50.57 | 50.71 | 50.21 | 50.29 | 2,338,131 | -0.16(-0.32%) |
Sep 07, 2018 | 50.22 | 50.60 | 50.05 | 50.45 | 1,532,162 | -0.30(-0.59%) |
Sep 06, 2018 | 51.18 | 51.50 | 50.54 | 50.75 | 1,730,498 | -0.66(-1.29%) |
Sep 05, 2018 | 51.71 | 51.71 | 51.19 | 51.41 | 1,719,056 | -0.70(-1.35%) |
Sep 04, 2018 | 52.03 | 52.23 | 51.90 | 52.12 | 1,275,137 | -0.47(-0.89%) |
Aug 31, 2018 | 52.59 | 52.59 | 52.59 | 0 | -0.74(-1.38%) | |
Aug 30, 2018 | 53.53 | 53.69 | 53.21 | 53.32 | 2,598,205 | -0.30(-0.56%) |
Aug 29, 2018 | 53.67 | 53.98 | 53.50 | 53.63 | 1,832,502 | +0.13(+0.25%) |
Aug 28, 2018 | 54.34 | 54.36 | 53.49 | 53.49 | 1,618,959 | -0.99(-1.82%) |
Aug 27, 2018 | 54.23 | 54.48 | 54.19 | 54.48 | 1,939,416 | +0.80(+1.48%) |
Aug 24, 2018 | 53.20 | 53.72 | 53.15 | 53.68 | 6,976,097 | +1.02(+1.94%) |
Aug 23, 2018 | 52.35 | 52.72 | 52.27 | 52.66 | 5,279,800 | +0.39(+0.74%) |
Aug 22, 2018 | 52.29 | 52.51 | 52.13 | 52.28 | 4,390,375 | +0.53(+1.02%) |
Aug 21, 2018 | 51.51 | 51.90 | 51.41 | 51.75 | 3,740,296 | +0.89(+1.75%) |
Aug 20, 2018 | 50.87 | 51.06 | 50.71 | 50.86 | 3,592,745 | +0.49(+0.98%) |
Aug 17, 2018 | 49.90 | 50.58 | 49.75 | 50.37 | 2,995,005 | +0.33(+0.65%) |
Aug 16, 2018 | 49.93 | 50.15 | 49.78 | 50.04 | 1,663,381 | +0.70(+1.41%) |
Aug 15, 2018 | 50.28 | 50.28 | 49.22 | 49.34 | 3,083,856 | -1.73(-3.38%) |
Aug 14, 2018 | 51.50 | 51.60 | 50.93 | 51.07 | 2,252,367 | -0.49(-0.94%) |
Aug 13, 2018 | 52.07 | 52.24 | 51.32 | 51.56 | 1,906,624 | -0.26(-0.50%) |
Aug 10, 2018 | 51.97 | 52.15 | 51.56 | 51.82 | 3,621,972 | -1.69(-3.16%) |
Aug 09, 2018 | 53.75 | 53.84 | 53.51 | 53.51 | 1,681,634 | -0.47(-0.87%) |
Aug 08, 2018 | 54.23 | 54.25 | 53.79 | 53.98 | 1,342,701 | -0.29(-0.54%) |
Aug 07, 2018 | 54.41 | 54.61 | 54.26 | 54.27 | 1,222,688 | +1.11(+2.08%) |
Aug 06, 2018 | 52.96 | 53.37 | 52.79 | 53.16 | 1,155,574 | -0.16(-0.30%) |
Aug 03, 2018 | 52.98 | 53.46 | 52.96 | 53.32 | 1,489,330 | -0.15(-0.28%) |
Aug 02, 2018 | 53.45 | 53.72 | 53.26 | 53.47 | 1,575,738 | -0.65(-1.19%) |
Aug 01, 2018 | 54.49 | 54.52 | 54.01 | 54.12 | 1,155,034 | -0.57(-1.04%) |
Jul 31, 2018 | 54.91 | 55.06 | 54.53 | 54.69 | 3,330,923 | +0.83(+1.54%) |
Jul 30, 2018 | 54.39 | 54.45 | 53.69 | 53.86 | 11,391,529 | +0.19(+0.36%) |
Jul 27, 2018 | 53.46 | 53.90 | 53.34 | 53.67 | 3,052,154 | +0.75(+1.43%) |
Jul 26, 2018 | 52.17 | 53.06 | 52.17 | 52.91 | 4,872,381 | +0.56(+1.07%) |
Jul 25, 2018 | 51.57 | 52.52 | 51.40 | 52.35 | 2,324,079 | +0.43(+0.82%) |
Jul 24, 2018 | 51.78 | 52.13 | 51.78 | 51.92 | 2,552,962 | +0.59(+1.14%) |
Jul 23, 2018 | 51.80 | 51.31 | 51.34 | 1,049,936 | -0.20(-0.39%) | |
Jul 20, 2018 | 51.11 | 51.79 | 51.10 | 51.54 | 2,667,922 | -0.03(-0.06%) |
Jul 19, 2018 | 51.45 | 51.89 | 51.35 | 51.57 | 3,312,222 | -0.39(-0.76%) |
Jul 18, 2018 | 51.23 | 51.99 | 51.09 | 51.97 | 2,897,324 | +0.29(+0.57%) |
Jul 17, 2018 | 51.38 | 51.92 | 51.37 | 51.67 | 654,809 | -0.23(-0.44%) |
Jul 16, 2018 | 52.01 | 52.07 | 51.58 | 51.90 | 931,601 | -0.31(-0.59%) |
Jul 13, 2018 | 52.01 | 52.44 | 51.85 | 52.21 | 579,253 | +0.04(+0.08%) |
Jul 12, 2018 | 52.06 | 52.32 | 51.78 | 52.17 | 2,513,536 | +0.39(+0.74%) |
Jul 11, 2018 | 52.70 | 52.77 | 51.60 | 51.78 | 1,612,209 | -1.90(-3.54%) |
Jul 10, 2018 | 53.72 | 53.88 | 53.49 | 53.68 | 1,663,590 | -0.09(-0.17%) |
Jul 09, 2018 | 52.93 | 53.80 | 52.85 | 53.78 | 3,458,997 | +1.19(+2.26%) |
Jul 06, 2018 | 52.21 | 52.63 | 52.13 | 52.59 | 1,404,977 | -0.08(-0.16%) |
Jul 05, 2018 | 52.82 | 52.46 | 52.67 | 3,238,269 | +1.21(+2.35%) | |
Jul 03, 2018 | 51.46 | 51.46 | 51.46 | 0 | +0.45(+0.89%) |