Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.32 | 54.31 | 53.29 | 54.30 | 3,149,434 | +1.07(+2.02%) |
Sep 27, 2018 | 53.30 | 53.61 | 53.15 | 53.22 | 2,614,906 | -0.03(-0.06%) |
Sep 26, 2018 | 54.36 | 54.51 | 53.22 | 53.26 | 2,503,830 | -1.02(-1.89%) |
Sep 25, 2018 | 54.23 | 54.45 | 53.78 | 54.28 | 1,789,058 | +0.11(+0.21%) |
Sep 24, 2018 | 55.45 | 55.58 | 54.01 | 54.17 | 1,699,295 | -1.30(-2.35%) |
Sep 21, 2018 | 55.20 | 55.97 | 55.04 | 55.47 | 3,891,396 | +0.25(+0.46%) |
Sep 20, 2018 | 54.52 | 55.23 | 54.37 | 55.21 | 1,263,402 | +0.74(+1.36%) |
Sep 19, 2018 | 55.15 | 55.15 | 54.36 | 54.47 | 1,300,218 | -0.62(-1.12%) |
Sep 18, 2018 | 55.53 | 55.62 | 54.82 | 55.09 | 1,756,206 | -0.51(-0.92%) |
Sep 17, 2018 | 55.12 | 55.75 | 54.96 | 55.60 | 2,018,463 | +0.46(+0.84%) |
Sep 14, 2018 | 55.25 | 55.25 | 54.42 | 55.14 | 1,722,403 | -0.25(-0.45%) |
Sep 13, 2018 | 55.38 | 55.56 | 55.09 | 55.39 | 1,385,849 | +0.31(+0.56%) |
Sep 12, 2018 | 55.22 | 55.35 | 54.97 | 55.08 | 1,800,346 | -0.20(-0.35%) |
Sep 11, 2018 | 54.87 | 55.53 | 54.86 | 55.28 | 3,550,129 | +0.16(+0.30%) |
Sep 10, 2018 | 54.98 | 55.35 | 54.65 | 55.12 | 1,384,415 | +0.46(+0.83%) |
Sep 07, 2018 | 54.91 | 55.00 | 54.37 | 54.66 | 1,511,192 | -0.61(-1.10%) |
Sep 06, 2018 | 55.01 | 55.50 | 54.86 | 55.27 | 1,884,063 | +0.46(+0.83%) |
Sep 05, 2018 | 54.51 | 55.18 | 54.27 | 54.82 | 1,982,547 | +0.33(+0.61%) |
Sep 04, 2018 | 54.83 | 55.17 | 54.34 | 54.48 | 1,814,557 | -0.59(-1.08%) |
Aug 31, 2018 | 55.08 | 55.08 | 55.08 | 0 | +0.07(+0.13%) | |
Aug 30, 2018 | 55.43 | 55.43 | 54.91 | 55.00 | 1,208,312 | -0.21(-0.38%) |
Aug 29, 2018 | 55.21 | 55.39 | 55.08 | 55.21 | 1,498,667 | -0.01(-0.01%) |
Aug 28, 2018 | 54.82 | 55.23 | 54.52 | 55.22 | 1,696,278 | +0.37(+0.67%) |
Aug 27, 2018 | 54.90 | 54.94 | 54.29 | 54.86 | 2,217,693 | +0.04(+0.07%) |
Aug 24, 2018 | 54.28 | 54.90 | 54.28 | 54.82 | 2,343,364 | +0.46(+0.85%) |
Aug 23, 2018 | 54.48 | 54.67 | 54.30 | 54.35 | 1,258,382 | -0.03(-0.06%) |
Aug 22, 2018 | 54.45 | 54.63 | 54.14 | 54.39 | 1,347,255 | -0.06(-0.12%) |
Aug 21, 2018 | 54.98 | 55.04 | 54.39 | 54.45 | 1,394,868 | -0.63(-1.14%) |
Aug 20, 2018 | 55.28 | 55.43 | 54.93 | 55.08 | 1,368,642 | -0.08(-0.15%) |
Aug 17, 2018 | 54.83 | 55.18 | 54.68 | 55.16 | 1,650,195 | +0.37(+0.68%) |
Aug 16, 2018 | 54.60 | 54.86 | 54.40 | 54.78 | 986,511 | +0.19(+0.34%) |
Aug 15, 2018 | 54.12 | 54.76 | 54.04 | 54.60 | 1,772,413 | +0.46(+0.84%) |
Aug 14, 2018 | 53.36 | 54.52 | 53.35 | 54.14 | 1,449,604 | +0.20(+0.38%) |
Aug 13, 2018 | 53.58 | 54.04 | 53.50 | 53.94 | 1,306,691 | +0.32(+0.59%) |
Aug 10, 2018 | 54.28 | 54.50 | 53.60 | 53.62 | 1,178,693 | -0.76(-1.39%) |
Aug 09, 2018 | 54.13 | 54.43 | 53.95 | 54.38 | 860,480 | +0.28(+0.51%) |
Aug 08, 2018 | 54.50 | 54.50 | 54.05 | 54.10 | 1,167,012 | -0.29(-0.54%) |
Aug 07, 2018 | 54.47 | 54.47 | 53.93 | 54.39 | 1,159,886 | -0.07(-0.13%) |
Aug 06, 2018 | 54.34 | 54.80 | 54.19 | 54.47 | 1,281,935 | +0.07(+0.13%) |
Aug 03, 2018 | 53.65 | 54.42 | 53.43 | 54.39 | 1,616,859 | +0.76(+1.42%) |
Aug 02, 2018 | 53.41 | 54.00 | 53.39 | 53.63 | 1,705,825 | +0.05(+0.09%) |
Aug 01, 2018 | 52.82 | 53.66 | 52.57 | 53.58 | 2,540,954 | +0.39(+0.73%) |
Jul 31, 2018 | 52.22 | 53.60 | 52.02 | 53.19 | 3,810,159 | +1.35(+2.60%) |
Jul 30, 2018 | 52.04 | 52.10 | 51.52 | 51.84 | 1,874,838 | -0.21(-0.41%) |
Jul 27, 2018 | 52.57 | 52.65 | 51.93 | 52.05 | 1,865,834 | -0.38(-0.73%) |
Jul 26, 2018 | 53.05 | 53.05 | 52.27 | 52.43 | 2,092,053 | -0.09(-0.17%) |
Jul 25, 2018 | 52.12 | 53.34 | 51.62 | 52.52 | 2,339,193 | +0.90(+1.75%) |
Jul 24, 2018 | 51.35 | 51.74 | 50.95 | 51.62 | 3,058,233 | +0.22(+0.43%) |
Jul 23, 2018 | 51.44 | 51.44 | 50.98 | 51.40 | 1,778,454 | +0.01(+0.02%) |
Jul 20, 2018 | 52.04 | 52.17 | 51.33 | 51.39 | 1,859,944 | -0.87(-1.66%) |
Jul 19, 2018 | 51.90 | 52.75 | 51.82 | 52.26 | 2,006,704 | +0.20(+0.37%) |
Jul 18, 2018 | 51.82 | 52.30 | 51.77 | 52.07 | 2,614,334 | +0.15(+0.30%) |
Jul 17, 2018 | 52.51 | 52.51 | 51.82 | 51.91 | 1,887,938 | -0.46(-0.88%) |
Jul 16, 2018 | 52.28 | 52.52 | 51.88 | 52.38 | 1,517,106 | -0.06(-0.11%) |
Jul 13, 2018 | 53.02 | 53.23 | 52.40 | 52.43 | 1,512,739 | -0.51(-0.97%) |
Jul 12, 2018 | 52.93 | 53.09 | 52.69 | 52.95 | 1,867,456 | +0.21(+0.40%) |
Jul 11, 2018 | 52.70 | 53.01 | 52.58 | 52.73 | 1,736,125 | +0.00(+0.00%) |
Jul 10, 2018 | 52.48 | 52.81 | 52.25 | 52.73 | 2,688,484 | +0.26(+0.50%) |
Jul 09, 2018 | 52.67 | 52.83 | 52.13 | 52.47 | 2,968,668 | -0.20(-0.37%) |
Jul 06, 2018 | 52.47 | 52.76 | 52.25 | 52.67 | 2,409,892 | +0.36(+0.68%) |
Jul 05, 2018 | 51.74 | 52.32 | 51.50 | 52.31 | 2,114,938 | +0.61(+1.18%) |
Jul 03, 2018 | 51.70 | 51.70 | 51.70 | 0 | +0.11(+0.20%) |