Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.86 | 55.80 | 53.86 | 55.63 | 5,612,952 | -0.16(-0.28%) |
Sep 27, 2018 | 57.47 | 57.69 | 54.37 | 55.79 | 4,113,387 | -1.73(-3.00%) |
Sep 26, 2018 | 57.53 | 58.05 | 57.36 | 57.51 | 1,704,996 | +0.04(+0.07%) |
Sep 25, 2018 | 57.54 | 57.54 | 57.03 | 57.47 | 2,613,886 | +0.08(+0.14%) |
Sep 24, 2018 | 57.91 | 58.09 | 57.11 | 57.39 | 2,600,535 | -0.60(-1.03%) |
Sep 21, 2018 | 56.93 | 58.25 | 56.88 | 57.99 | 5,719,812 | +1.03(+1.81%) |
Sep 20, 2018 | 56.28 | 57.28 | 56.19 | 56.96 | 4,690,829 | +1.03(+1.84%) |
Sep 19, 2018 | 56.40 | 56.85 | 55.78 | 55.93 | 4,055,944 | -0.26(-0.46%) |
Sep 18, 2018 | 56.22 | 56.39 | 55.99 | 56.19 | 1,624,146 | -0.37(-0.66%) |
Sep 17, 2018 | 56.49 | 56.83 | 55.85 | 56.56 | 2,111,509 | +0.63(+1.13%) |
Sep 14, 2018 | 56.27 | 56.65 | 55.81 | 55.93 | 1,927,896 | -0.27(-0.48%) |
Sep 13, 2018 | 56.13 | 56.46 | 55.71 | 56.20 | 2,666,141 | +0.25(+0.45%) |
Sep 12, 2018 | 55.77 | 56.00 | 55.44 | 55.94 | 2,260,374 | +0.15(+0.28%) |
Sep 11, 2018 | 56.42 | 56.67 | 55.47 | 55.79 | 2,605,750 | -0.65(-1.15%) |
Sep 10, 2018 | 56.85 | 56.85 | 56.37 | 56.44 | 3,146,512 | -0.21(-0.37%) |
Sep 07, 2018 | 55.99 | 56.80 | 55.84 | 56.65 | 1,619,798 | +0.50(+0.90%) |
Sep 06, 2018 | 55.81 | 56.39 | 55.72 | 56.15 | 2,312,737 | +0.45(+0.80%) |
Sep 05, 2018 | 55.03 | 55.72 | 54.57 | 55.70 | 4,107,879 | +0.58(+1.04%) |
Sep 04, 2018 | 55.36 | 55.53 | 53.92 | 55.12 | 2,967,434 | -1.08(-1.92%) |
Aug 31, 2018 | 56.20 | 56.20 | 56.20 | 0 | +0.31(+0.55%) | |
Aug 30, 2018 | 56.07 | 56.45 | 55.73 | 55.90 | 2,467,389 | -0.44(-0.78%) |
Aug 29, 2018 | 56.43 | 56.66 | 56.06 | 56.33 | 1,600,953 | +0.05(+0.09%) |
Aug 28, 2018 | 56.35 | 56.44 | 56.08 | 56.28 | 1,122,641 | -0.01(-0.01%) |
Aug 27, 2018 | 56.12 | 56.38 | 55.94 | 56.29 | 1,448,353 | +0.37(+0.67%) |
Aug 24, 2018 | 55.76 | 56.07 | 55.41 | 55.92 | 883,470 | +0.32(+0.58%) |
Aug 23, 2018 | 56.01 | 56.13 | 55.51 | 55.60 | 1,486,716 | -0.42(-0.75%) |
Aug 22, 2018 | 56.38 | 56.42 | 55.92 | 56.02 | 1,243,051 | -0.41(-0.73%) |
Aug 21, 2018 | 56.02 | 56.45 | 55.71 | 56.43 | 1,877,255 | +0.49(+0.88%) |
Aug 20, 2018 | 55.87 | 56.44 | 55.73 | 55.94 | 1,739,378 | +0.32(+0.58%) |
Aug 17, 2018 | 56.14 | 56.19 | 55.60 | 55.61 | 1,633,119 | -0.60(-1.07%) |
Aug 16, 2018 | 55.65 | 56.47 | 55.65 | 56.21 | 2,192,880 | +0.96(+1.75%) |
Aug 15, 2018 | 54.94 | 55.27 | 54.62 | 55.25 | 2,047,478 | +0.02(+0.03%) |
Aug 14, 2018 | 54.69 | 55.38 | 54.58 | 55.23 | 1,428,472 | +0.66(+1.20%) |
Aug 13, 2018 | 55.04 | 55.09 | 54.50 | 54.57 | 1,874,972 | -0.44(-0.80%) |
Aug 10, 2018 | 54.91 | 55.12 | 54.45 | 55.01 | 1,747,700 | -0.06(-0.12%) |
Aug 09, 2018 | 54.95 | 55.42 | 54.77 | 55.08 | 2,251,929 | +0.11(+0.21%) |
Aug 08, 2018 | 55.32 | 55.41 | 54.72 | 54.96 | 1,134,379 | -0.38(-0.69%) |
Aug 07, 2018 | 55.25 | 55.49 | 54.91 | 55.34 | 1,380,782 | +0.45(+0.81%) |
Aug 06, 2018 | 54.70 | 55.27 | 54.61 | 54.90 | 1,028,043 | +0.21(+0.39%) |
Aug 03, 2018 | 54.87 | 55.17 | 54.48 | 54.69 | 1,540,862 | +0.09(+0.16%) |
Aug 02, 2018 | 54.61 | 55.09 | 53.63 | 54.60 | 1,739,072 | -0.11(-0.19%) |
Aug 01, 2018 | 55.55 | 55.76 | 54.66 | 54.70 | 1,959,744 | -1.10(-1.98%) |
Jul 31, 2018 | 55.61 | 56.27 | 55.36 | 55.81 | 3,020,049 | +0.38(+0.69%) |
Jul 30, 2018 | 55.98 | 56.24 | 55.29 | 55.42 | 1,644,800 | -0.50(-0.90%) |
Jul 27, 2018 | 55.98 | 56.17 | 55.58 | 55.93 | 2,636,350 | +0.11(+0.19%) |
Jul 26, 2018 | 56.16 | 55.01 | 55.82 | 3,345,096 | +0.85(+1.55%) | |
Jul 25, 2018 | 55.15 | 55.59 | 54.71 | 54.97 | 2,218,509 | +0.16(+0.30%) |
Jul 24, 2018 | 55.57 | 55.75 | 53.82 | 54.81 | 4,372,864 | -0.55(-1.00%) |
Jul 23, 2018 | 55.09 | 56.44 | 54.90 | 55.36 | 5,241,952 | +0.08(+0.15%) |
Jul 20, 2018 | 56.40 | 55.17 | 55.28 | 6,609,367 | -1.16(-2.05%) | |
Jul 19, 2018 | 56.73 | 57.33 | 56.40 | 56.44 | 5,075,554 | -0.80(-1.40%) |
Jul 18, 2018 | 57.32 | 57.62 | 56.50 | 57.24 | 4,963,028 | -0.07(-0.13%) |
Jul 17, 2018 | 60.00 | 60.19 | 56.97 | 57.31 | 13,403,715 | -6.01(-9.49%) |
Jul 16, 2018 | 62.61 | 63.38 | 62.41 | 63.32 | 5,246,292 | +0.48(+0.76%) |
Jul 13, 2018 | 63.48 | 62.61 | 62.84 | 2,369,725 | -0.51(-0.81%) | |
Jul 12, 2018 | 62.16 | 63.55 | 62.01 | 63.35 | 3,118,328 | +1.22(+1.97%) |
Jul 11, 2018 | 62.75 | 63.35 | 62.11 | 62.13 | 2,838,112 | -0.98(-1.55%) |
Jul 10, 2018 | 62.62 | 63.15 | 62.27 | 63.11 | 1,641,012 | +0.54(+0.87%) |
Jul 09, 2018 | 62.61 | 62.75 | 61.98 | 62.57 | 1,590,271 | +0.07(+0.12%) |
Jul 06, 2018 | 61.77 | 62.82 | 61.58 | 62.49 | 1,357,707 | +0.86(+1.39%) |
Jul 05, 2018 | 61.38 | 61.68 | 60.93 | 61.64 | 1,477,551 | +0.65(+1.06%) |
Jul 03, 2018 | 60.99 | 60.99 | 60.99 | 0 | -0.23(-0.37%) |