Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.87 | 54.26 | 53.62 | 53.86 | 1,819,718 | -0.21(-0.39%) |
Sep 27, 2018 | 54.35 | 54.72 | 53.80 | 54.07 | 1,051,819 | -0.46(-0.85%) |
Sep 26, 2018 | 54.48 | 55.09 | 54.07 | 54.54 | 1,728,187 | +0.38(+0.70%) |
Sep 25, 2018 | 54.98 | 54.98 | 53.70 | 54.16 | 2,404,186 | -0.56(-1.02%) |
Sep 24, 2018 | 56.21 | 56.49 | 54.50 | 54.72 | 3,531,251 | -2.01(-3.55%) |
Sep 21, 2018 | 56.94 | 57.13 | 56.36 | 56.73 | 3,366,312 | -0.12(-0.22%) |
Sep 20, 2018 | 56.73 | 57.78 | 56.35 | 56.86 | 2,493,692 | +0.56(+1.00%) |
Sep 19, 2018 | 55.66 | 57.14 | 55.66 | 56.30 | 1,965,982 | +0.36(+0.64%) |
Sep 18, 2018 | 56.29 | 56.49 | 55.60 | 55.94 | 1,475,150 | -0.15(-0.27%) |
Sep 17, 2018 | 55.44 | 56.28 | 55.18 | 56.09 | 1,817,955 | +0.79(+1.43%) |
Sep 14, 2018 | 55.41 | 55.43 | 54.85 | 55.30 | 1,736,022 | -0.30(-0.54%) |
Sep 13, 2018 | 55.59 | 55.83 | 55.09 | 55.60 | 1,058,139 | +0.35(+0.63%) |
Sep 12, 2018 | 54.94 | 55.54 | 54.82 | 55.25 | 1,814,356 | +0.22(+0.40%) |
Sep 11, 2018 | 56.09 | 56.47 | 54.90 | 55.03 | 2,584,432 | -1.66(-2.94%) |
Sep 10, 2018 | 55.95 | 57.07 | 55.77 | 56.69 | 2,202,671 | +0.83(+1.49%) |
Sep 07, 2018 | 57.36 | 57.38 | 55.44 | 55.86 | 2,913,238 | -2.30(-3.96%) |
Sep 06, 2018 | 57.68 | 58.35 | 57.26 | 58.16 | 1,562,614 | +0.67(+1.16%) |
Sep 05, 2018 | 56.39 | 57.71 | 56.37 | 57.50 | 1,517,497 | +0.67(+1.17%) |
Sep 04, 2018 | 58.14 | 58.45 | 56.49 | 56.83 | 2,753,490 | -1.62(-2.77%) |
Aug 31, 2018 | 58.45 | 58.45 | 58.45 | 0 | -0.17(-0.28%) | |
Aug 30, 2018 | 58.63 | 59.05 | 58.30 | 58.62 | 1,045,294 | -0.09(-0.15%) |
Aug 29, 2018 | 58.50 | 58.83 | 57.86 | 58.70 | 2,044,690 | +0.37(+0.64%) |
Aug 28, 2018 | 59.08 | 59.57 | 58.14 | 58.33 | 1,365,834 | -0.85(-1.44%) |
Aug 27, 2018 | 59.29 | 59.59 | 58.26 | 59.18 | 1,189,630 | -0.03(-0.06%) |
Aug 24, 2018 | 59.71 | 60.18 | 59.19 | 59.22 | 1,136,282 | -0.06(-0.10%) |
Aug 23, 2018 | 59.23 | 59.66 | 59.04 | 59.28 | 1,505,196 | -0.09(-0.15%) |
Aug 22, 2018 | 59.50 | 59.51 | 59.00 | 59.37 | 1,057,733 | -0.04(-0.07%) |
Aug 21, 2018 | 59.98 | 60.04 | 59.38 | 59.41 | 1,456,117 | -0.37(-0.63%) |
Aug 20, 2018 | 59.64 | 60.03 | 59.29 | 59.78 | 1,893,829 | +0.10(+0.17%) |
Aug 17, 2018 | 59.35 | 60.11 | 59.04 | 59.68 | 1,696,553 | +0.58(+0.99%) |
Aug 16, 2018 | 58.68 | 59.38 | 58.50 | 59.10 | 1,522,895 | +0.62(+1.06%) |
Aug 15, 2018 | 58.27 | 58.56 | 57.71 | 58.48 | 1,923,145 | -0.18(-0.31%) |
Aug 14, 2018 | 57.36 | 58.92 | 57.28 | 58.66 | 1,862,895 | +1.70(+2.98%) |
Aug 13, 2018 | 56.69 | 57.21 | 56.22 | 56.96 | 2,795,161 | -0.02(-0.03%) |
Aug 10, 2018 | 57.45 | 57.81 | 56.75 | 56.98 | 2,660,745 | -0.94(-1.62%) |
Aug 09, 2018 | 57.74 | 58.52 | 57.56 | 57.92 | 2,197,253 | -0.03(-0.06%) |
Aug 08, 2018 | 59.93 | 60.04 | 57.91 | 57.96 | 2,935,598 | -1.93(-3.23%) |
Aug 07, 2018 | 60.25 | 60.32 | 59.37 | 59.89 | 1,822,682 | -0.23(-0.38%) |
Aug 06, 2018 | 60.35 | 60.87 | 60.02 | 60.11 | 2,453,132 | -0.12(-0.20%) |
Aug 03, 2018 | 60.11 | 60.79 | 59.81 | 60.24 | 2,529,551 | +0.32(+0.54%) |
Aug 02, 2018 | 60.75 | 60.90 | 59.04 | 59.91 | 5,468,463 | -0.44(-0.72%) |
Aug 01, 2018 | 56.80 | 61.84 | 56.10 | 60.35 | 8,780,704 | +2.03(+3.48%) |
Jul 31, 2018 | 58.37 | 59.27 | 57.83 | 58.32 | 4,877,842 | +0.20(+0.34%) |
Jul 30, 2018 | 55.80 | 58.60 | 55.80 | 58.12 | 4,568,521 | +2.17(+3.87%) |
Jul 27, 2018 | 56.84 | 57.25 | 55.40 | 55.95 | 2,271,989 | -0.89(-1.56%) |
Jul 26, 2018 | 56.62 | 57.63 | 56.21 | 56.84 | 4,577,378 | -0.10(-0.17%) |
Jul 25, 2018 | 56.46 | 57.09 | 56.32 | 56.94 | 4,550,415 | +0.87(+1.55%) |
Jul 24, 2018 | 54.62 | 56.47 | 54.62 | 56.07 | 5,003,522 | +1.02(+1.85%) |
Jul 23, 2018 | 54.41 | 55.41 | 54.40 | 55.05 | 2,482,092 | +0.34(+0.62%) |
Jul 20, 2018 | 55.87 | 55.87 | 54.53 | 54.71 | 4,835,122 | -0.89(-1.60%) |
Jul 19, 2018 | 55.70 | 56.10 | 55.28 | 55.60 | 4,656,140 | -0.42(-0.75%) |
Jul 18, 2018 | 58.22 | 58.36 | 55.51 | 56.01 | 3,904,866 | -2.31(-3.96%) |
Jul 17, 2018 | 57.93 | 59.09 | 57.84 | 58.32 | 5,651,245 | +0.09(+0.15%) |
Jul 16, 2018 | 59.29 | 59.36 | 58.15 | 58.23 | 2,135,333 | -1.04(-1.76%) |
Jul 13, 2018 | 58.97 | 59.47 | 58.80 | 59.28 | 1,701,181 | +0.34(+0.58%) |
Jul 12, 2018 | 59.89 | 59.92 | 58.79 | 58.94 | 1,616,567 | -0.78(-1.31%) |
Jul 11, 2018 | 59.72 | 4,500,324 | +0.19(+0.32%) | |||
Jul 10, 2018 | 60.49 | 60.65 | 59.42 | 59.53 | 2,287,332 | -1.24(-2.05%) |
Jul 09, 2018 | 61.51 | 61.76 | 60.65 | 60.78 | 1,716,315 | -0.70(-1.13%) |
Jul 06, 2018 | 60.99 | 61.65 | 60.72 | 61.47 | 1,864,908 | +0.80(+1.32%) |
Jul 05, 2018 | 59.47 | 60.74 | 59.27 | 60.67 | 2,461,354 | +1.75(+2.97%) |
Jul 03, 2018 | 58.92 | 58.92 | 58.92 | 0 | +0.06(+0.10%) |