Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.62 | 53.56 | 52.62 | 53.56 | 14,325 | +0.88(+1.67%) |
Sep 27, 2018 | 52.57 | 52.95 | 52.57 | 52.68 | 6,682 | +0.12(+0.24%) |
Sep 26, 2018 | 53.24 | 53.30 | 52.55 | 52.55 | 19,741 | -0.73(-1.38%) |
Sep 25, 2018 | 53.17 | 53.46 | 53.12 | 53.29 | 12,743 | +0.21(+0.40%) |
Sep 24, 2018 | 54.06 | 54.06 | 52.83 | 53.08 | 13,775 | -1.08(-1.99%) |
Sep 21, 2018 | 54.08 | 54.46 | 53.87 | 54.16 | 12,206 | +0.09(+0.16%) |
Sep 20, 2018 | 53.77 | 54.07 | 53.56 | 54.07 | 15,034 | +0.40(+0.75%) |
Sep 19, 2018 | 54.23 | 54.23 | 53.59 | 53.67 | 10,593 | -0.64(-1.18%) |
Sep 18, 2018 | 54.73 | 54.76 | 54.22 | 54.31 | 11,591 | -0.38(-0.69%) |
Sep 17, 2018 | 54.23 | 54.76 | 54.23 | 54.69 | 10,513 | +0.46(+0.84%) |
Sep 14, 2018 | 54.15 | 54.33 | 54.15 | 54.23 | 10,547 | -0.81(-1.47%) |
Sep 13, 2018 | 54.87 | 55.12 | 54.82 | 55.04 | 19,420 | +0.34(+0.62%) |
Sep 12, 2018 | 54.88 | 54.93 | 54.68 | 54.71 | 13,461 | -0.13(-0.23%) |
Sep 11, 2018 | 54.40 | 54.97 | 54.40 | 54.83 | 30,545 | +0.06(+0.11%) |
Sep 10, 2018 | 54.47 | 54.99 | 54.47 | 54.77 | 8,071 | +0.46(+0.85%) |
Sep 07, 2018 | 54.71 | 54.71 | 54.20 | 54.31 | 16,353 | -0.76(-1.38%) |
Sep 06, 2018 | 55.07 | 55.20 | 54.98 | 55.07 | 123,691 | +0.20(+0.37%) |
Sep 05, 2018 | 54.40 | 55.01 | 54.40 | 54.87 | 11,868 | +0.38(+0.70%) |
Sep 04, 2018 | 54.87 | 55.04 | 54.40 | 54.49 | 130,171 | -0.58(-1.06%) |
Aug 31, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.20(+0.36%) | |
Aug 30, 2018 | 55.19 | 55.19 | 54.87 | 54.87 | 7,455 | -0.25(-0.45%) |
Aug 29, 2018 | 55.13 | 55.23 | 55.07 | 55.12 | 11,632 | -0.06(-0.11%) |
Aug 28, 2018 | 54.60 | 55.18 | 54.49 | 55.18 | 14,317 | +0.68(+1.24%) |
Aug 27, 2018 | 54.80 | 54.80 | 54.23 | 54.50 | 16,092 | -0.20(-0.37%) |
Aug 24, 2018 | 54.28 | 54.71 | 54.11 | 54.71 | 17,539 | +0.26(+0.48%) |
Aug 23, 2018 | 54.43 | 54.53 | 54.37 | 54.44 | 44,975 | -0.03(-0.06%) |
Aug 22, 2018 | 54.77 | 54.77 | 54.28 | 54.48 | 13,322 | -0.42(-0.77%) |
Aug 21, 2018 | 55.14 | 55.14 | 54.74 | 54.90 | 13,644 | -0.30(-0.55%) |
Aug 20, 2018 | 55.47 | 55.61 | 55.11 | 55.20 | 88,681 | -0.14(-0.26%) |
Aug 17, 2018 | 54.66 | 55.35 | 54.66 | 55.35 | 193,640 | +0.59(+1.08%) |
Aug 16, 2018 | 54.36 | 54.76 | 54.24 | 54.76 | 225,112 | +0.34(+0.62%) |
Aug 15, 2018 | 53.90 | 54.53 | 53.90 | 54.42 | 59,944 | +0.67(+1.24%) |
Aug 14, 2018 | 53.37 | 53.93 | 53.37 | 53.75 | 10,267 | +0.31(+0.58%) |
Aug 13, 2018 | 53.16 | 53.44 | 53.16 | 53.44 | 15,385 | +0.08(+0.14%) |
Aug 10, 2018 | 53.82 | 53.95 | 53.33 | 53.36 | 13,272 | -0.51(-0.94%) |
Aug 09, 2018 | 53.72 | 53.97 | 53.72 | 53.87 | 8,254 | +0.14(+0.27%) |
Aug 08, 2018 | 53.86 | 53.98 | 53.73 | 53.73 | 27,460 | -0.36(-0.67%) |
Aug 07, 2018 | 53.88 | 54.10 | 53.66 | 54.09 | 22,381 | +0.22(+0.42%) |
Aug 06, 2018 | 53.72 | 54.10 | 53.72 | 53.87 | 21,607 | +0.07(+0.13%) |
Aug 03, 2018 | 52.85 | 53.79 | 52.85 | 53.79 | 11,613 | +0.96(+1.82%) |
Aug 02, 2018 | 52.85 | 53.06 | 52.77 | 52.83 | 24,900 | -0.41(-0.78%) |
Aug 01, 2018 | 52.59 | 53.25 | 52.31 | 53.25 | 168,816 | +0.21(+0.39%) |
Jul 31, 2018 | 52.24 | 53.26 | 52.24 | 53.04 | 9,930 | +0.93(+1.79%) |
Jul 30, 2018 | 52.06 | 52.24 | 51.60 | 52.11 | 13,444 | +0.11(+0.20%) |
Jul 27, 2018 | 53.02 | 53.02 | 51.80 | 52.00 | 14,102 | -0.83(-1.57%) |
Jul 26, 2018 | 52.80 | 53.00 | 52.80 | 52.83 | 8,891 | +0.08(+0.15%) |
Jul 25, 2018 | 52.39 | 53.02 | 51.81 | 52.75 | 22,259 | +0.34(+0.64%) |
Jul 24, 2018 | 52.33 | 52.45 | 52.06 | 52.41 | 5,294 | -0.20(-0.38%) |
Jul 23, 2018 | 52.68 | 52.73 | 52.44 | 52.61 | 9,334 | -0.17(-0.32%) |
Jul 20, 2018 | 52.96 | 52.99 | 52.50 | 52.78 | 20,048 | -0.27(-0.51%) |
Jul 19, 2018 | 52.40 | 53.32 | 52.40 | 53.05 | 14,083 | +0.63(+1.21%) |
Jul 18, 2018 | 52.56 | 52.61 | 52.23 | 52.42 | 43,887 | -0.21(-0.40%) |
Jul 17, 2018 | 53.27 | 53.35 | 52.61 | 52.63 | 21,026 | -0.69(-1.30%) |
Jul 16, 2018 | 53.31 | 53.34 | 52.99 | 53.32 | 16,600 | -0.09(-0.17%) |
Jul 13, 2018 | 54.01 | 54.01 | 53.41 | 53.41 | 26,259 | -0.29(-0.53%) |
Jul 12, 2018 | 53.78 | 53.92 | 53.68 | 53.70 | 9,559 | -0.08(-0.14%) |
Jul 11, 2018 | 53.67 | 54.00 | 53.67 | 53.78 | 11,211 | +0.09(+0.17%) |
Jul 10, 2018 | 53.68 | 53.85 | 53.49 | 53.68 | 13,559 | +0.17(+0.32%) |
Jul 09, 2018 | 54.17 | 54.17 | 53.31 | 53.52 | 9,728 | -0.66(-1.21%) |
Jul 06, 2018 | 54.07 | 54.22 | 53.99 | 54.17 | 8,374 | +0.26(+0.49%) |
Jul 05, 2018 | 53.46 | 53.91 | 53.22 | 53.91 | 19,516 | +0.57(+1.08%) |
Jul 03, 2018 | 53.34 | 53.34 | 53.34 | 0 | +0.50(+0.94%) |