Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.60 | 63.70 | 62.60 | 62.67 | 7,645,333 | -0.10(-0.15%) |
Sep 27, 2018 | 62.93 | 63.15 | 62.59 | 62.76 | 5,346,692 | +0.19(+0.31%) |
Sep 26, 2018 | 62.94 | 63.47 | 62.51 | 62.57 | 7,593,342 | -0.67(-1.06%) |
Sep 25, 2018 | 63.11 | 63.65 | 62.86 | 63.24 | 7,588,784 | +0.85(+1.36%) |
Sep 24, 2018 | 62.34 | 63.07 | 62.17 | 62.39 | 7,876,145 | +0.63(+1.02%) |
Sep 21, 2018 | 61.35 | 62.07 | 61.02 | 61.76 | 18,667,528 | +0.74(+1.22%) |
Sep 20, 2018 | 60.81 | 61.66 | 60.57 | 61.02 | 6,447,222 | -0.14(-0.23%) |
Sep 19, 2018 | 60.72 | 61.42 | 60.44 | 61.15 | 4,882,049 | +0.40(+0.65%) |
Sep 18, 2018 | 60.52 | 61.32 | 60.42 | 60.76 | 7,397,676 | +0.65(+1.08%) |
Sep 17, 2018 | 59.68 | 60.64 | 59.61 | 60.11 | 7,422,829 | +0.60(+1.01%) |
Sep 14, 2018 | 58.63 | 59.86 | 58.63 | 59.51 | 5,704,142 | +0.77(+1.31%) |
Sep 13, 2018 | 58.29 | 58.76 | 57.58 | 58.74 | 4,964,467 | +0.47(+0.81%) |
Sep 12, 2018 | 58.42 | 58.72 | 58.04 | 58.27 | 7,580,000 | +0.40(+0.70%) |
Sep 11, 2018 | 57.48 | 58.36 | 57.16 | 57.87 | 5,153,074 | +0.26(+0.45%) |
Sep 10, 2018 | 57.13 | 58.01 | 57.10 | 57.61 | 6,408,341 | +0.75(+1.32%) |
Sep 07, 2018 | 56.62 | 57.18 | 56.21 | 56.85 | 5,398,086 | -0.26(-0.45%) |
Sep 06, 2018 | 58.43 | 58.68 | 57.09 | 57.11 | 6,723,433 | -1.99(-3.37%) |
Sep 05, 2018 | 58.98 | 59.19 | 58.33 | 59.10 | 6,274,513 | -0.09(-0.15%) |
Sep 04, 2018 | 59.86 | 60.03 | 58.97 | 59.19 | 4,258,234 | -0.26(-0.44%) |
Aug 31, 2018 | 59.45 | 59.45 | 59.45 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 59.66 | 60.26 | 59.32 | 59.56 | 6,349,798 | +0.02(+0.03%) |
Aug 29, 2018 | 58.92 | 59.70 | 58.68 | 59.54 | 6,035,941 | +1.21(+2.07%) |
Aug 28, 2018 | 58.98 | 59.18 | 58.23 | 58.34 | 5,029,576 | -0.64(-1.08%) |
Aug 27, 2018 | 58.79 | 59.25 | 58.79 | 58.98 | 4,185,643 | +0.19(+0.32%) |
Aug 24, 2018 | 58.89 | 59.56 | 58.57 | 58.79 | 6,093,936 | +0.45(+0.78%) |
Aug 23, 2018 | 57.93 | 58.38 | 57.66 | 58.34 | 4,934,785 | +0.04(+0.07%) |
Aug 22, 2018 | 57.86 | 58.71 | 57.79 | 58.30 | 6,198,937 | +0.90(+1.57%) |
Aug 21, 2018 | 57.52 | 57.94 | 57.32 | 57.40 | 4,591,633 | +0.30(+0.52%) |
Aug 20, 2018 | 56.42 | 57.54 | 56.42 | 57.10 | 5,754,296 | +0.61(+1.07%) |
Aug 17, 2018 | 56.57 | 56.77 | 56.13 | 56.49 | 5,477,873 | +0.29(+0.52%) |
Aug 16, 2018 | 55.28 | 56.40 | 55.23 | 56.20 | 6,735,001 | +1.29(+2.34%) |
Aug 15, 2018 | 57.71 | 57.79 | 54.82 | 54.91 | 9,811,740 | -3.51(-6.00%) |
Aug 14, 2018 | 58.24 | 58.85 | 58.06 | 58.42 | 6,451,376 | +0.87(+1.52%) |
Aug 13, 2018 | 58.22 | 58.72 | 57.49 | 57.54 | 5,337,604 | -0.70(-1.21%) |
Aug 10, 2018 | 57.97 | 58.32 | 57.68 | 58.25 | 5,996,858 | +0.15(+0.26%) |
Aug 09, 2018 | 58.46 | 58.81 | 57.91 | 58.09 | 7,380,414 | +0.29(+0.50%) |
Aug 08, 2018 | 58.48 | 58.73 | 57.27 | 57.80 | 7,144,268 | -1.22(-2.07%) |
Aug 07, 2018 | 58.74 | 59.71 | 58.61 | 59.02 | 6,955,261 | +0.95(+1.63%) |
Aug 06, 2018 | 57.84 | 58.42 | 57.54 | 58.08 | 8,864,934 | +0.36(+0.62%) |
Aug 03, 2018 | 57.69 | 57.87 | 57.17 | 57.72 | 4,975,438 | -0.22(-0.38%) |
Aug 02, 2018 | 57.78 | 58.04 | 57.47 | 57.94 | 5,767,167 | -0.20(-0.35%) |
Aug 01, 2018 | 57.91 | 58.34 | 57.41 | 58.14 | 6,562,325 | -0.29(-0.50%) |
Jul 31, 2018 | 58.73 | 58.93 | 58.20 | 58.43 | 6,696,923 | -0.08(-0.14%) |
Jul 30, 2018 | 58.54 | 59.05 | 58.41 | 58.51 | 6,093,331 | +0.66(+1.15%) |
Jul 27, 2018 | 57.87 | 58.51 | 57.64 | 57.85 | 6,901,068 | -0.28(-0.49%) |
Jul 26, 2018 | 57.66 | 58.25 | 57.17 | 58.13 | 9,090,377 | +0.23(+0.41%) |
Jul 25, 2018 | 57.42 | 57.97 | 57.07 | 57.90 | 6,359,394 | +0.53(+0.93%) |
Jul 24, 2018 | 57.24 | 57.93 | 56.98 | 57.36 | 5,816,172 | +0.70(+1.24%) |
Jul 23, 2018 | 57.08 | 57.18 | 56.59 | 56.66 | 9,802,333 | -0.02(-0.04%) |
Jul 20, 2018 | 56.47 | 56.79 | 56.42 | 56.68 | 6,947,841 | +0.49(+0.87%) |
Jul 19, 2018 | 56.55 | 56.80 | 56.03 | 56.19 | 7,389,177 | -0.53(-0.94%) |
Jul 18, 2018 | 56.02 | 56.85 | 55.48 | 56.73 | 7,028,210 | +0.06(+0.10%) |
Jul 17, 2018 | 56.62 | 57.00 | 55.72 | 56.67 | 7,098,655 | -0.24(-0.43%) |
Jul 16, 2018 | 57.15 | 57.73 | 56.07 | 56.91 | 7,709,146 | -1.14(-1.97%) |
Jul 13, 2018 | 57.55 | 58.52 | 57.53 | 58.06 | 7,829,462 | +0.44(+0.77%) |
Jul 12, 2018 | 57.81 | 56.77 | 57.61 | 7,920,346 | +1.13(+2.00%) | |
Jul 11, 2018 | 57.19 | 57.86 | 55.98 | 56.48 | 6,988,535 | -1.36(-2.36%) |
Jul 10, 2018 | 57.65 | 58.06 | 57.54 | 57.85 | 6,504,780 | +0.60(+1.04%) |
Jul 09, 2018 | 56.57 | 57.25 | 56.37 | 57.25 | 6,535,747 | +1.09(+1.94%) |
Jul 06, 2018 | 55.39 | 56.29 | 55.21 | 56.16 | 5,524,775 | +0.58(+1.04%) |
Jul 05, 2018 | 56.48 | 56.90 | 55.35 | 55.58 | 7,029,563 | -0.51(-0.91%) |
Jul 03, 2018 | 56.09 | 56.09 | 56.09 | 0 | +0.78(+1.41%) |