Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.83 | 56.14 | 55.40 | 55.49 | 2,283,068 | -0.26(-0.46%) |
Sep 27, 2018 | 55.71 | 56.19 | 55.48 | 55.75 | 676,761 | +0.21(+0.38%) |
Sep 26, 2018 | 56.00 | 56.24 | 55.47 | 55.53 | 760,724 | -0.45(-0.80%) |
Sep 25, 2018 | 56.48 | 56.67 | 55.91 | 55.98 | 834,745 | -0.42(-0.74%) |
Sep 24, 2018 | 56.70 | 57.11 | 56.10 | 56.40 | 704,320 | -0.35(-0.62%) |
Sep 21, 2018 | 56.53 | 57.11 | 56.44 | 56.76 | 1,225,196 | +0.41(+0.73%) |
Sep 20, 2018 | 56.70 | 57.29 | 56.18 | 56.35 | 818,616 | +0.10(+0.17%) |
Sep 19, 2018 | 55.94 | 56.58 | 55.80 | 56.25 | 1,161,431 | +0.32(+0.56%) |
Sep 18, 2018 | 55.30 | 56.16 | 55.30 | 55.94 | 839,324 | +0.90(+1.63%) |
Sep 17, 2018 | 55.45 | 55.81 | 54.93 | 55.04 | 710,511 | -0.20(-0.36%) |
Sep 14, 2018 | 54.68 | 55.45 | 54.21 | 55.24 | 770,342 | +0.37(+0.68%) |
Sep 13, 2018 | 55.39 | 56.06 | 54.73 | 54.87 | 790,556 | -0.16(-0.29%) |
Sep 12, 2018 | 54.67 | 55.20 | 54.45 | 55.03 | 585,667 | +0.45(+0.82%) |
Sep 11, 2018 | 54.12 | 54.88 | 54.08 | 54.58 | 822,378 | +0.17(+0.32%) |
Sep 10, 2018 | 53.78 | 54.73 | 53.78 | 54.41 | 1,188,751 | +0.82(+1.53%) |
Sep 07, 2018 | 53.51 | 53.82 | 53.14 | 53.59 | 886,149 | -0.26(-0.48%) |
Sep 06, 2018 | 54.44 | 54.67 | 53.81 | 53.84 | 1,295,490 | -0.52(-0.95%) |
Sep 05, 2018 | 53.75 | 54.42 | 53.56 | 54.36 | 1,280,107 | +0.35(+0.65%) |
Sep 04, 2018 | 54.84 | 54.84 | 53.79 | 54.01 | 1,485,145 | -0.82(-1.50%) |
Aug 31, 2018 | 54.83 | 54.83 | 54.83 | 0 | -0.12(-0.23%) | |
Aug 30, 2018 | 55.30 | 55.59 | 54.67 | 54.95 | 721,626 | -0.55(-0.99%) |
Aug 29, 2018 | 55.41 | 55.66 | 53.29 | 55.50 | 891,204 | +0.05(+0.09%) |
Aug 28, 2018 | 55.79 | 56.08 | 55.20 | 55.46 | 1,086,960 | -0.33(-0.60%) |
Aug 27, 2018 | 55.19 | 55.95 | 55.02 | 55.79 | 1,072,404 | +0.88(+1.61%) |
Aug 24, 2018 | 54.93 | 55.06 | 54.52 | 54.90 | 1,013,181 | +0.13(+0.24%) |
Aug 23, 2018 | 54.71 | 54.82 | 54.37 | 54.77 | 595,419 | +0.05(+0.09%) |
Aug 22, 2018 | 54.81 | 55.09 | 54.52 | 54.72 | 1,082,669 | -0.10(-0.19%) |
Aug 21, 2018 | 54.44 | 55.03 | 54.41 | 54.83 | 1,762,186 | +0.59(+1.09%) |
Aug 20, 2018 | 54.12 | 54.42 | 53.94 | 54.24 | 1,265,263 | +0.17(+0.32%) |
Aug 17, 2018 | 53.77 | 54.25 | 53.13 | 54.07 | 1,211,382 | +0.91(+1.72%) |
Aug 16, 2018 | 52.66 | 53.50 | 52.53 | 53.15 | 872,979 | +0.61(+1.16%) |
Aug 15, 2018 | 53.04 | 53.38 | 51.96 | 52.55 | 1,405,403 | -1.01(-1.88%) |
Aug 14, 2018 | 52.93 | 53.82 | 52.84 | 53.55 | 1,188,069 | +0.82(+1.55%) |
Aug 13, 2018 | 53.79 | 53.95 | 52.46 | 52.74 | 1,362,215 | -0.23(-0.43%) |
Aug 10, 2018 | 52.90 | 53.29 | 52.57 | 52.96 | 781,455 | -0.46(-0.85%) |
Aug 09, 2018 | 53.65 | 54.05 | 53.35 | 53.42 | 998,696 | -0.18(-0.34%) |
Aug 08, 2018 | 53.45 | 53.72 | 52.92 | 53.60 | 1,054,908 | -0.02(-0.04%) |
Aug 07, 2018 | 54.10 | 54.24 | 52.94 | 53.62 | 1,665,686 | +0.06(+0.11%) |
Aug 06, 2018 | 52.95 | 54.29 | 52.57 | 53.56 | 2,294,131 | +0.61(+1.15%) |
Aug 03, 2018 | 51.36 | 53.30 | 50.84 | 52.95 | 2,931,930 | +3.76(+7.64%) |
Aug 02, 2018 | 48.20 | 49.28 | 47.65 | 49.20 | 2,011,352 | +0.58(+1.19%) |
Aug 01, 2018 | 48.38 | 48.86 | 48.02 | 48.62 | 1,503,231 | -0.15(-0.31%) |
Jul 31, 2018 | 48.53 | 49.01 | 48.41 | 48.77 | 1,071,836 | +0.51(+1.06%) |
Jul 30, 2018 | 48.05 | 48.73 | 47.92 | 48.25 | 777,322 | +0.30(+0.62%) |
Jul 27, 2018 | 48.22 | 48.61 | 47.83 | 47.96 | 1,208,860 | -0.18(-0.38%) |
Jul 26, 2018 | 47.94 | 49.40 | 47.73 | 48.14 | 1,835,707 | +0.17(+0.36%) |
Jul 25, 2018 | 47.07 | 48.05 | 46.84 | 47.97 | 1,361,056 | +0.78(+1.65%) |
Jul 24, 2018 | 46.65 | 47.32 | 46.65 | 47.19 | 1,416,461 | +0.81(+1.74%) |
Jul 23, 2018 | 46.50 | 46.64 | 46.15 | 46.38 | 661,923 | -0.17(-0.37%) |
Jul 20, 2018 | 46.75 | 46.79 | 46.25 | 46.55 | 907,723 | -0.38(-0.81%) |
Jul 19, 2018 | 46.36 | 47.16 | 46.13 | 46.93 | 714,359 | +0.21(+0.45%) |
Jul 18, 2018 | 45.96 | 46.81 | 45.73 | 46.72 | 1,515,804 | +0.68(+1.47%) |
Jul 17, 2018 | 45.66 | 46.27 | 45.58 | 46.05 | 1,287,195 | +0.29(+0.62%) |
Jul 16, 2018 | 47.01 | 47.13 | 45.62 | 45.76 | 1,523,859 | -1.29(-2.75%) |
Jul 13, 2018 | 46.62 | 47.14 | 46.28 | 47.05 | 1,205,596 | +0.53(+1.15%) |
Jul 12, 2018 | 46.89 | 46.89 | 46.09 | 46.52 | 645,901 | +0.05(+0.10%) |
Jul 11, 2018 | 46.89 | 47.02 | 46.46 | 46.47 | 680,617 | -0.88(-1.85%) |
Jul 10, 2018 | 47.31 | 47.82 | 47.00 | 47.35 | 965,065 | +0.07(+0.14%) |
Jul 09, 2018 | 46.73 | 47.36 | 46.65 | 47.28 | 1,210,063 | +0.61(+1.30%) |
Jul 06, 2018 | 46.26 | 46.87 | 45.97 | 46.67 | 903,824 | +0.30(+0.66%) |
Jul 05, 2018 | 46.44 | 46.48 | 46.06 | 46.37 | 1,020,638 | +0.30(+0.66%) |
Jul 03, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.17(-0.37%) |