Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.20 | 55.37 | 55.11 | 55.17 | 31,589 | -0.01(-0.02%) |
Sep 27, 2018 | 55.26 | 55.57 | 55.18 | 55.18 | 33,441 | +0.06(+0.12%) |
Sep 26, 2018 | 55.50 | 55.63 | 55.11 | 55.11 | 31,238 | -0.21(-0.39%) |
Sep 25, 2018 | 55.48 | 55.50 | 55.25 | 55.33 | 19,059 | -0.13(-0.24%) |
Sep 24, 2018 | 55.68 | 55.68 | 55.26 | 55.46 | 34,116 | -0.23(-0.42%) |
Sep 21, 2018 | 55.84 | 55.86 | 55.68 | 55.69 | 21,286 | +0.06(+0.12%) |
Sep 20, 2018 | 55.25 | 55.73 | 55.25 | 55.63 | 37,767 | +0.61(+1.11%) |
Sep 19, 2018 | 54.86 | 55.15 | 54.86 | 55.02 | 26,264 | +0.13(+0.24%) |
Sep 18, 2018 | 54.88 | 55.11 | 54.74 | 54.88 | 81,359 | +0.07(+0.13%) |
Sep 17, 2018 | 55.00 | 55.11 | 54.76 | 54.81 | 39,942 | -0.34(-0.61%) |
Sep 14, 2018 | 54.94 | 55.15 | 54.94 | 55.15 | 18,462 | +0.18(+0.33%) |
Sep 13, 2018 | 54.85 | 55.04 | 54.80 | 54.97 | 24,878 | +0.33(+0.60%) |
Sep 12, 2018 | 54.62 | 54.68 | 54.51 | 54.64 | 19,151 | +0.11(+0.20%) |
Sep 11, 2018 | 54.45 | 54.69 | 54.26 | 54.53 | 21,681 | +0.06(+0.11%) |
Sep 10, 2018 | 54.45 | 54.63 | 54.45 | 54.47 | 18,990 | +0.21(+0.38%) |
Sep 07, 2018 | 54.15 | 54.44 | 54.07 | 54.27 | 22,155 | -0.22(-0.41%) |
Sep 06, 2018 | 54.54 | 54.60 | 54.28 | 54.49 | 39,134 | -0.04(-0.07%) |
Sep 05, 2018 | 54.43 | 54.64 | 54.38 | 54.53 | 37,843 | +0.00(+0.00%) |
Sep 04, 2018 | 54.65 | 54.68 | 54.41 | 54.53 | 86,954 | -0.27(-0.49%) |
Aug 31, 2018 | 54.80 | 54.80 | 54.80 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 54.87 | 55.01 | 54.60 | 54.61 | 63,743 | -0.49(-0.89%) |
Aug 29, 2018 | 54.80 | 55.11 | 54.80 | 55.10 | 40,296 | +0.32(+0.58%) |
Aug 28, 2018 | 55.09 | 55.09 | 54.77 | 54.78 | 22,947 | -0.05(-0.08%) |
Aug 27, 2018 | 54.75 | 54.86 | 54.63 | 54.83 | 27,861 | +0.31(+0.57%) |
Aug 24, 2018 | 54.24 | 54.52 | 54.14 | 54.52 | 80,583 | +0.43(+0.80%) |
Aug 23, 2018 | 54.01 | 54.32 | 53.98 | 54.09 | 85,342 | -0.06(-0.11%) |
Aug 22, 2018 | 54.13 | 54.32 | 54.13 | 54.15 | 23,623 | -0.09(-0.16%) |
Aug 21, 2018 | 54.46 | 54.46 | 54.23 | 54.23 | 21,599 | -0.03(-0.05%) |
Aug 20, 2018 | 54.12 | 54.34 | 54.08 | 54.26 | 20,660 | +0.16(+0.29%) |
Aug 17, 2018 | 53.89 | 54.20 | 53.70 | 54.10 | 33,015 | +0.36(+0.66%) |
Aug 16, 2018 | 53.69 | 53.96 | 53.69 | 53.75 | 25,174 | +0.43(+0.81%) |
Aug 15, 2018 | 53.47 | 53.47 | 53.09 | 53.32 | 23,695 | -0.45(-0.83%) |
Aug 14, 2018 | 53.61 | 53.85 | 53.61 | 53.76 | 20,675 | +0.23(+0.43%) |
Aug 13, 2018 | 53.86 | 53.89 | 53.47 | 53.53 | 31,166 | -0.24(-0.44%) |
Aug 10, 2018 | 53.92 | 53.95 | 53.58 | 53.77 | 25,413 | -0.38(-0.70%) |
Aug 09, 2018 | 54.42 | 54.42 | 54.15 | 54.15 | 20,080 | -0.17(-0.31%) |
Aug 08, 2018 | 54.44 | 54.44 | 54.24 | 54.32 | 24,248 | -0.15(-0.27%) |
Aug 07, 2018 | 54.31 | 54.54 | 54.30 | 54.47 | 24,068 | +0.24(+0.44%) |
Aug 06, 2018 | 54.18 | 54.40 | 54.09 | 54.22 | 43,840 | +0.09(+0.16%) |
Aug 03, 2018 | 53.85 | 54.18 | 53.85 | 54.14 | 36,925 | +0.28(+0.51%) |
Aug 02, 2018 | 53.11 | 53.88 | 53.11 | 53.86 | 31,916 | +0.42(+0.78%) |
Aug 01, 2018 | 53.76 | 53.76 | 53.36 | 53.44 | 50,898 | -0.16(-0.30%) |
Jul 31, 2018 | 53.24 | 53.62 | 53.19 | 53.61 | 32,272 | +0.46(+0.86%) |
Jul 30, 2018 | 53.47 | 53.47 | 53.07 | 53.15 | 36,141 | -0.30(-0.57%) |
Jul 27, 2018 | 54.12 | 54.12 | 53.29 | 53.46 | 36,707 | -0.50(-0.93%) |
Jul 26, 2018 | 53.86 | 54.16 | 53.86 | 53.96 | 25,404 | +0.05(+0.10%) |
Jul 25, 2018 | 53.37 | 53.92 | 53.26 | 53.91 | 37,924 | +0.67(+1.26%) |
Jul 24, 2018 | 53.32 | 53.53 | 53.14 | 53.24 | 25,172 | +0.08(+0.16%) |
Jul 23, 2018 | 52.95 | 53.18 | 52.95 | 53.15 | 26,160 | -0.01(-0.02%) |
Jul 20, 2018 | 53.20 | 53.31 | 53.11 | 53.16 | 18,188 | -0.16(-0.31%) |
Jul 19, 2018 | 53.18 | 53.40 | 53.16 | 53.32 | 83,637 | -0.03(-0.05%) |
Jul 18, 2018 | 53.25 | 53.38 | 53.22 | 53.35 | 31,503 | -0.05(-0.10%) |
Jul 17, 2018 | 53.06 | 53.41 | 52.89 | 53.40 | 27,126 | +0.35(+0.66%) |
Jul 16, 2018 | 53.30 | 53.30 | 53.01 | 53.05 | 20,708 | -0.21(-0.40%) |
Jul 13, 2018 | 53.22 | 53.37 | 53.13 | 53.27 | 16,942 | +0.15(+0.28%) |
Jul 12, 2018 | 52.85 | 53.16 | 52.85 | 53.12 | 23,903 | +0.45(+0.86%) |
Jul 11, 2018 | 52.83 | 52.90 | 52.66 | 52.66 | 24,227 | -0.45(-0.84%) |
Jul 10, 2018 | 52.99 | 53.15 | 52.99 | 53.11 | 29,083 | +0.22(+0.41%) |
Jul 09, 2018 | 52.73 | 52.90 | 52.68 | 52.90 | 41,647 | +0.29(+0.56%) |
Jul 06, 2018 | 52.29 | 52.60 | 52.13 | 52.60 | 17,031 | +0.47(+0.90%) |
Jul 05, 2018 | 51.96 | 52.15 | 51.75 | 52.13 | 81,313 | +0.44(+0.86%) |
Jul 03, 2018 | 51.69 | 51.69 | 51.69 | 0 | -0.23(-0.45%) |