Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.08 | 56.98 | 56.02 | 56.17 | 1,584,031 | -0.24(-0.43%) |
Sep 27, 2018 | 56.65 | 56.86 | 56.19 | 56.41 | 1,048,448 | -0.01(-0.01%) |
Sep 26, 2018 | 57.25 | 57.27 | 56.37 | 56.42 | 1,191,206 | -0.67(-1.17%) |
Sep 25, 2018 | 57.09 | 57.20 | 56.48 | 57.09 | 1,182,121 | +0.25(+0.44%) |
Sep 24, 2018 | 57.80 | 57.89 | 56.59 | 56.84 | 1,435,819 | -1.02(-1.77%) |
Sep 21, 2018 | 58.39 | 58.39 | 57.62 | 57.86 | 2,142,406 | -0.23(-0.39%) |
Sep 20, 2018 | 57.53 | 58.85 | 57.50 | 58.09 | 1,277,463 | +1.05(+1.85%) |
Sep 19, 2018 | 55.99 | 57.21 | 55.99 | 57.03 | 855,882 | +1.07(+1.91%) |
Sep 18, 2018 | 55.68 | 56.03 | 55.32 | 55.96 | 560,895 | +0.43(+0.77%) |
Sep 17, 2018 | 56.40 | 56.55 | 55.42 | 55.54 | 566,174 | -0.76(-1.35%) |
Sep 14, 2018 | 55.60 | 56.44 | 55.60 | 56.30 | 743,948 | +0.86(+1.56%) |
Sep 13, 2018 | 55.91 | 56.21 | 55.37 | 55.44 | 1,190,177 | -0.28(-0.50%) |
Sep 12, 2018 | 56.43 | 56.61 | 55.51 | 55.71 | 689,966 | -0.84(-1.48%) |
Sep 11, 2018 | 56.13 | 56.77 | 55.83 | 56.55 | 579,419 | +0.33(+0.58%) |
Sep 10, 2018 | 56.35 | 56.62 | 56.16 | 56.23 | 604,408 | +0.16(+0.28%) |
Sep 07, 2018 | 56.01 | 56.43 | 55.43 | 56.07 | 720,602 | +0.22(+0.39%) |
Sep 06, 2018 | 56.75 | 56.81 | 55.41 | 55.85 | 660,109 | -0.89(-1.57%) |
Sep 05, 2018 | 56.83 | 57.18 | 56.55 | 56.74 | 653,661 | -0.13(-0.24%) |
Sep 04, 2018 | 56.46 | 57.09 | 56.23 | 56.87 | 713,230 | +0.28(+0.49%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | +0.14(+0.25%) | |
Aug 30, 2018 | 57.13 | 57.25 | 56.36 | 56.45 | 634,991 | -0.77(-1.34%) |
Aug 29, 2018 | 57.17 | 57.38 | 56.63 | 57.22 | 860,992 | +0.09(+0.16%) |
Aug 28, 2018 | 56.66 | 57.14 | 56.43 | 57.13 | 1,524,363 | +0.61(+1.09%) |
Aug 27, 2018 | 55.92 | 56.69 | 55.92 | 56.51 | 859,433 | +1.02(+1.83%) |
Aug 24, 2018 | 55.31 | 55.78 | 55.19 | 55.50 | 557,673 | +0.30(+0.55%) |
Aug 23, 2018 | 55.64 | 55.77 | 54.90 | 55.19 | 762,016 | -0.41(-0.73%) |
Aug 22, 2018 | 55.29 | 55.92 | 55.25 | 55.60 | 586,553 | +0.01(+0.02%) |
Aug 21, 2018 | 55.42 | 55.88 | 55.05 | 55.59 | 853,965 | -0.01(-0.02%) |
Aug 20, 2018 | 55.68 | 55.90 | 55.35 | 55.60 | 864,967 | -0.01(-0.02%) |
Aug 17, 2018 | 55.50 | 55.76 | 55.32 | 55.61 | 642,672 | +0.04(+0.08%) |
Aug 16, 2018 | 55.11 | 55.81 | 54.92 | 55.57 | 932,097 | +0.75(+1.36%) |
Aug 15, 2018 | 54.56 | 55.03 | 54.29 | 54.82 | 1,148,465 | -0.27(-0.50%) |
Aug 14, 2018 | 54.47 | 55.19 | 54.19 | 55.09 | 962,527 | +0.89(+1.64%) |
Aug 13, 2018 | 54.78 | 54.95 | 54.18 | 54.21 | 1,496,381 | -0.52(-0.94%) |
Aug 10, 2018 | 54.67 | 54.98 | 54.18 | 54.72 | 1,008,974 | -0.50(-0.91%) |
Aug 09, 2018 | 55.78 | 55.89 | 55.13 | 55.23 | 959,790 | -0.55(-0.98%) |
Aug 08, 2018 | 55.95 | 55.95 | 55.58 | 55.78 | 844,363 | -0.32(-0.57%) |
Aug 07, 2018 | 56.04 | 56.93 | 55.80 | 56.10 | 1,092,104 | +0.36(+0.64%) |
Aug 06, 2018 | 55.54 | 55.89 | 55.15 | 55.74 | 899,976 | +0.18(+0.33%) |
Aug 03, 2018 | 55.41 | 55.78 | 55.12 | 55.56 | 741,317 | +0.23(+0.41%) |
Aug 02, 2018 | 55.10 | 55.50 | 54.74 | 55.33 | 1,460,055 | -0.33(-0.59%) |
Aug 01, 2018 | 56.00 | 57.08 | 55.33 | 55.66 | 1,616,731 | -0.05(-0.09%) |
Jul 31, 2018 | 55.62 | 55.98 | 54.72 | 55.71 | 1,405,032 | +0.36(+0.65%) |
Jul 30, 2018 | 56.60 | 56.95 | 55.06 | 55.35 | 1,591,424 | -1.28(-2.26%) |
Jul 27, 2018 | 56.99 | 57.83 | 56.24 | 56.63 | 1,319,870 | -0.06(-0.11%) |
Jul 26, 2018 | 58.36 | 58.36 | 56.62 | 56.69 | 2,890,293 | -2.47(-4.17%) |
Jul 25, 2018 | 58.56 | 59.24 | 58.01 | 59.16 | 1,823,266 | +0.49(+0.84%) |
Jul 24, 2018 | 58.94 | 59.38 | 58.49 | 58.66 | 1,531,872 | -0.07(-0.11%) |
Jul 23, 2018 | 57.97 | 58.94 | 57.97 | 58.73 | 1,624,519 | +0.91(+1.57%) |
Jul 20, 2018 | 57.35 | 58.04 | 57.34 | 57.83 | 1,241,099 | +0.21(+0.37%) |
Jul 19, 2018 | 58.23 | 58.23 | 57.37 | 57.61 | 746,488 | -0.92(-1.57%) |
Jul 18, 2018 | 58.11 | 58.71 | 58.11 | 58.53 | 815,580 | +0.73(+1.26%) |
Jul 17, 2018 | 57.17 | 58.09 | 57.17 | 57.80 | 1,574,153 | +0.63(+1.10%) |
Jul 16, 2018 | 56.76 | 57.28 | 56.76 | 57.17 | 1,603,490 | +0.61(+1.08%) |
Jul 13, 2018 | 56.13 | 56.73 | 55.97 | 56.57 | 1,722,549 | +0.46(+0.82%) |
Jul 12, 2018 | 56.26 | 56.29 | 55.54 | 56.10 | 1,497,055 | +0.40(+0.72%) |
Jul 11, 2018 | 55.61 | 55.99 | 55.32 | 55.70 | 881,026 | -0.43(-0.77%) |
Jul 10, 2018 | 56.21 | 56.49 | 55.61 | 56.13 | 1,359,590 | -0.06(-0.11%) |
Jul 09, 2018 | 54.83 | 56.37 | 54.82 | 56.20 | 1,421,162 | +1.65(+3.02%) |
Jul 06, 2018 | 53.52 | 54.66 | 53.26 | 54.55 | 1,700,030 | +0.91(+1.70%) |
Jul 05, 2018 | 54.46 | 54.46 | 53.46 | 53.63 | 901,420 | -0.47(-0.87%) |
Jul 03, 2018 | 54.10 | 54.10 | 54.10 | 0 | -0.82(-1.49%) |