Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.60 | 59.09 | 58.43 | 59.09 | 1,379,000 | +0.28(+0.48%) |
Sep 27, 2018 | 58.76 | 59.13 | 58.67 | 58.81 | 1,379,933 | +0.42(+0.72%) |
Sep 26, 2018 | 59.05 | 59.37 | 58.16 | 58.39 | 2,417,034 | -0.30(-0.51%) |
Sep 25, 2018 | 59.35 | 59.47 | 58.59 | 58.69 | 1,161,069 | -0.33(-0.56%) |
Sep 24, 2018 | 58.84 | 59.08 | 58.25 | 59.02 | 1,852,207 | +0.07(+0.12%) |
Sep 21, 2018 | 59.08 | 59.46 | 58.89 | 58.95 | 2,180,800 | -0.30(-0.51%) |
Sep 20, 2018 | 58.99 | 59.29 | 58.86 | 59.25 | 2,686,077 | +0.67(+1.14%) |
Sep 19, 2018 | 58.38 | 58.82 | 58.37 | 58.58 | 3,253,167 | +1.23(+2.14%) |
Sep 18, 2018 | 57.66 | 58.15 | 57.35 | 57.35 | 3,519,755 | -0.13(-0.23%) |
Sep 17, 2018 | 58.40 | 58.48 | 57.40 | 57.48 | 2,164,926 | -0.88(-1.51%) |
Sep 14, 2018 | 57.88 | 58.40 | 57.62 | 58.36 | 1,968,750 | +0.56(+0.97%) |
Sep 13, 2018 | 57.56 | 57.84 | 57.52 | 57.80 | 1,557,668 | +0.88(+1.55%) |
Sep 12, 2018 | 56.68 | 57.12 | 56.52 | 56.92 | 2,413,523 | +0.28(+0.49%) |
Sep 11, 2018 | 55.44 | 56.68 | 55.20 | 56.64 | 2,161,669 | +0.92(+1.65%) |
Sep 10, 2018 | 55.56 | 55.96 | 55.40 | 55.72 | 2,027,782 | +0.80(+1.46%) |
Sep 07, 2018 | 54.84 | 55.52 | 54.52 | 54.92 | 2,981,250 | -0.56(-1.01%) |
Sep 06, 2018 | 56.28 | 56.40 | 54.84 | 55.48 | 3,394,775 | -0.76(-1.35%) |
Sep 05, 2018 | 56.24 | 56.48 | 55.52 | 56.24 | 2,480,637 | -0.40(-0.71%) |
Sep 04, 2018 | 56.52 | 56.64 | 55.68 | 56.64 | 2,751,555 | -0.04(-0.07%) |
Aug 31, 2018 | 56.68 | 56.68 | 56.68 | 0 | +0.36(+0.64%) | |
Aug 30, 2018 | 56.92 | 57.20 | 55.84 | 56.32 | 2,348,813 | -0.60(-1.05%) |
Aug 29, 2018 | 56.92 | 57.28 | 56.64 | 56.92 | 1,326,776 | +0.04(+0.07%) |
Aug 28, 2018 | 57.24 | 57.25 | 56.62 | 56.88 | 1,404,877 | -0.08(-0.14%) |
Aug 27, 2018 | 57.48 | 57.48 | 56.92 | 56.96 | 1,584,818 | -0.04(-0.07%) |
Aug 24, 2018 | 57.20 | 57.48 | 56.92 | 57.00 | 1,889,150 | +0.16(+0.28%) |
Aug 23, 2018 | 57.04 | 57.28 | 56.36 | 56.84 | 2,686,350 | +0.12(+0.21%) |
Aug 22, 2018 | 56.40 | 56.96 | 56.36 | 56.72 | 2,116,030 | +0.36(+0.64%) |
Aug 21, 2018 | 57.16 | 57.36 | 56.32 | 56.36 | 2,298,220 | -0.60(-1.05%) |
Aug 20, 2018 | 57.04 | 57.20 | 56.76 | 56.96 | 1,558,557 | +0.52(+0.92%) |
Aug 17, 2018 | 55.40 | 56.56 | 55.08 | 56.44 | 2,755,375 | +0.80(+1.44%) |
Aug 16, 2018 | 55.20 | 56.12 | 55.16 | 55.64 | 2,581,664 | +1.52(+2.81%) |
Aug 15, 2018 | 54.48 | 54.56 | 52.24 | 54.12 | 7,409,840 | -1.80(-3.22%) |
Aug 14, 2018 | 55.04 | 55.96 | 54.64 | 55.92 | 2,740,865 | +1.40(+2.57%) |
Aug 13, 2018 | 55.88 | 56.84 | 54.48 | 54.52 | 4,556,272 | -1.68(-2.99%) |
Aug 10, 2018 | 56.36 | 56.80 | 55.56 | 56.20 | 3,687,775 | -1.44(-2.50%) |
Aug 09, 2018 | 58.12 | 58.40 | 57.60 | 57.64 | 1,205,910 | -0.40(-0.69%) |
Aug 08, 2018 | 57.64 | 58.28 | 57.44 | 58.04 | 1,278,805 | +0.40(+0.69%) |
Aug 07, 2018 | 57.40 | 57.76 | 57.28 | 57.64 | 1,459,440 | +0.68(+1.19%) |
Aug 06, 2018 | 56.16 | 57.08 | 56.04 | 56.96 | 1,594,291 | +1.04(+1.86%) |
Aug 03, 2018 | 55.64 | 56.28 | 55.52 | 55.92 | 1,794,100 | +0.32(+0.58%) |
Aug 02, 2018 | 54.20 | 55.72 | 54.04 | 55.60 | 2,894,953 | +0.32(+0.58%) |
Aug 01, 2018 | 55.48 | 55.72 | 54.84 | 55.28 | 2,334,398 | +0.32(+0.58%) |
Jul 31, 2018 | 54.88 | 55.16 | 54.64 | 54.96 | 2,377,731 | +0.76(+1.40%) |
Jul 30, 2018 | 55.28 | 55.32 | 53.92 | 54.20 | 2,270,217 | -0.80(-1.45%) |
Jul 27, 2018 | 56.12 | 56.12 | 54.20 | 55.00 | 3,907,950 | -0.88(-1.57%) |
Jul 26, 2018 | 55.84 | 56.16 | 55.48 | 55.88 | 1,846,292 | +0.00(+0.00%) |
Jul 25, 2018 | 55.44 | 56.20 | 55.39 | 55.88 | 2,429,075 | +0.04(+0.07%) |
Jul 24, 2018 | 56.04 | 56.16 | 54.76 | 55.84 | 2,493,430 | +0.60(+1.09%) |
Jul 23, 2018 | 55.12 | 55.55 | 54.74 | 55.24 | 1,837,849 | +0.08(+0.15%) |
Jul 20, 2018 | 54.92 | 55.52 | 54.80 | 55.16 | 2,076,303 | -0.08(-0.14%) |
Jul 19, 2018 | 55.32 | 55.74 | 54.96 | 55.24 | 2,028,850 | -0.64(-1.15%) |
Jul 18, 2018 | 55.96 | 56.13 | 55.16 | 55.88 | 2,709,580 | +0.36(+0.65%) |
Jul 17, 2018 | 54.84 | 55.92 | 54.72 | 55.52 | 1,932,344 | +0.28(+0.51%) |
Jul 16, 2018 | 55.28 | 55.48 | 54.76 | 55.24 | 2,028,225 | +0.16(+0.29%) |
Jul 13, 2018 | 54.56 | 55.20 | 54.31 | 55.08 | 1,609,763 | +0.24(+0.44%) |
Jul 12, 2018 | 54.44 | 54.88 | 54.11 | 54.84 | 1,878,645 | +0.96(+1.78%) |
Jul 11, 2018 | 53.64 | 54.32 | 53.40 | 53.88 | 2,907,795 | -0.96(-1.75%) |
Jul 10, 2018 | 54.60 | 54.90 | 54.00 | 54.84 | 2,074,511 | +0.56(+1.03%) |
Jul 09, 2018 | 53.68 | 54.48 | 53.60 | 54.28 | 2,318,031 | +1.32(+2.49%) |
Jul 06, 2018 | 51.60 | 53.00 | 51.56 | 52.96 | 2,874,655 | +1.44(+2.80%) |
Jul 05, 2018 | 51.36 | 51.62 | 50.71 | 51.52 | 1,955,326 | +0.72(+1.42%) |
Jul 03, 2018 | 50.80 | 50.80 | 50.80 | 0 | -0.08(-0.16%) |