Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.85 | 61.25 | 59.15 | 59.95 | 1,535,800 | -1.30(-2.12%) |
Sep 27, 2018 | 60.90 | 61.85 | 60.40 | 61.25 | 705,526 | +0.00(+0.00%) |
Sep 26, 2018 | 62.85 | 63.05 | 60.76 | 61.25 | 1,116,312 | -1.35(-2.16%) |
Sep 25, 2018 | 62.45 | 63.10 | 61.80 | 62.60 | 743,434 | +0.45(+0.72%) |
Sep 24, 2018 | 61.40 | 62.45 | 61.05 | 62.15 | 819,912 | +0.65(+1.06%) |
Sep 21, 2018 | 63.15 | 63.45 | 61.15 | 61.50 | 1,218,900 | -1.65(-2.61%) |
Sep 20, 2018 | 60.55 | 63.25 | 60.33 | 63.15 | 1,666,642 | +2.90(+4.81%) |
Sep 19, 2018 | 60.75 | 61.00 | 59.65 | 60.25 | 710,818 | -0.15(-0.25%) |
Sep 18, 2018 | 60.90 | 61.60 | 60.05 | 60.40 | 794,291 | -0.55(-0.90%) |
Sep 17, 2018 | 61.15 | 61.65 | 59.90 | 60.95 | 999,500 | -0.05(-0.08%) |
Sep 14, 2018 | 60.45 | 61.40 | 60.15 | 61.00 | 1,044,500 | +0.95(+1.58%) |
Sep 13, 2018 | 60.65 | 61.95 | 59.80 | 60.05 | 1,506,642 | -0.65(-1.07%) |
Sep 12, 2018 | 60.90 | 61.55 | 58.35 | 60.70 | 2,313,777 | -0.60(-0.98%) |
Sep 11, 2018 | 64.60 | 64.78 | 60.85 | 61.30 | 2,417,248 | -3.85(-5.91%) |
Sep 10, 2018 | 65.90 | 65.90 | 64.95 | 65.15 | 899,559 | -0.65(-0.99%) |
Sep 07, 2018 | 64.85 | 67.95 | 64.60 | 65.80 | 1,658,700 | +0.90(+1.39%) |
Sep 06, 2018 | 68.00 | 68.25 | 64.70 | 64.90 | 1,715,099 | -3.20(-4.70%) |
Sep 05, 2018 | 68.50 | 68.85 | 66.10 | 68.10 | 1,742,856 | +0.20(+0.29%) |
Sep 04, 2018 | 67.95 | 69.32 | 67.60 | 67.90 | 1,542,121 | +0.00(+0.00%) |
Aug 31, 2018 | 67.90 | 67.90 | 67.90 | 0 | -0.50(-0.73%) | |
Aug 30, 2018 | 68.85 | 69.95 | 68.05 | 68.40 | 1,867,746 | -0.40(-0.58%) |
Aug 29, 2018 | 68.15 | 69.25 | 67.80 | 68.80 | 1,351,983 | +0.65(+0.95%) |
Aug 28, 2018 | 66.80 | 68.25 | 66.15 | 68.15 | 1,454,554 | +1.75(+2.64%) |
Aug 27, 2018 | 65.45 | 66.72 | 64.30 | 66.40 | 1,218,670 | +1.30(+2.00%) |
Aug 24, 2018 | 64.95 | 65.40 | 64.00 | 65.10 | 1,414,200 | +0.50(+0.77%) |
Aug 23, 2018 | 63.15 | 64.78 | 63.05 | 64.60 | 1,646,213 | +1.45(+2.30%) |
Aug 22, 2018 | 61.80 | 63.40 | 61.80 | 63.15 | 1,360,246 | +1.30(+2.10%) |
Aug 21, 2018 | 60.50 | 62.40 | 60.50 | 61.85 | 1,463,538 | +1.70(+2.83%) |
Aug 20, 2018 | 59.75 | 60.30 | 59.01 | 60.15 | 1,119,656 | +0.20(+0.33%) |
Aug 17, 2018 | 59.95 | 60.45 | 59.10 | 59.95 | 1,308,900 | -0.35(-0.58%) |
Aug 16, 2018 | 59.45 | 61.33 | 59.00 | 60.30 | 1,358,111 | +1.10(+1.86%) |
Aug 15, 2018 | 58.85 | 59.92 | 58.14 | 59.20 | 1,489,575 | -0.40(-0.67%) |
Aug 14, 2018 | 58.75 | 60.10 | 58.22 | 59.60 | 1,209,675 | +1.30(+2.23%) |
Aug 13, 2018 | 58.85 | 59.80 | 57.70 | 58.30 | 1,348,285 | -0.30(-0.51%) |
Aug 10, 2018 | 57.80 | 59.95 | 57.40 | 58.60 | 1,756,000 | +0.15(+0.26%) |
Aug 09, 2018 | 57.30 | 59.55 | 56.15 | 58.45 | 2,680,523 | +1.95(+3.45%) |
Aug 08, 2018 | 61.00 | 61.00 | 54.05 | 56.50 | 7,804,180 | -1.35(-2.33%) |
Aug 07, 2018 | 56.50 | 59.00 | 56.20 | 57.85 | 3,187,507 | +1.75(+3.12%) |
Aug 06, 2018 | 54.90 | 56.25 | 54.33 | 56.10 | 1,164,307 | +1.25(+2.28%) |
Aug 03, 2018 | 54.20 | 55.17 | 54.00 | 54.85 | 1,815,700 | +1.35(+2.52%) |
Aug 02, 2018 | 53.20 | 54.45 | 52.85 | 53.50 | 1,283,454 | +0.05(+0.09%) |
Aug 01, 2018 | 54.00 | 55.60 | 53.35 | 53.45 | 1,901,076 | +1.20(+2.30%) |
Jul 31, 2018 | 52.00 | 53.35 | 51.55 | 52.25 | 1,745,087 | +0.15(+0.29%) |
Jul 30, 2018 | 53.30 | 53.45 | 52.00 | 52.10 | 1,201,292 | -1.10(-2.07%) |
Jul 27, 2018 | 54.85 | 55.30 | 52.90 | 53.20 | 1,267,300 | -1.55(-2.83%) |
Jul 26, 2018 | 53.00 | 54.85 | 52.74 | 54.75 | 1,094,426 | +1.20(+2.24%) |
Jul 25, 2018 | 53.10 | 53.85 | 52.50 | 53.55 | 1,002,205 | +0.40(+0.75%) |
Jul 24, 2018 | 54.95 | 55.00 | 52.20 | 53.15 | 2,340,025 | -1.25(-2.30%) |
Jul 23, 2018 | 54.15 | 56.30 | 51.10 | 54.40 | 4,232,382 | +0.00(+0.00%) |
Jul 20, 2018 | 56.15 | 56.44 | 53.20 | 54.40 | 5,331,485 | -5.00(-8.42%) |
Jul 19, 2018 | 59.55 | 60.80 | 59.20 | 59.40 | 1,420,792 | +0.10(+0.17%) |
Jul 18, 2018 | 59.75 | 60.10 | 59.00 | 59.30 | 949,449 | +0.00(+0.00%) |
Jul 17, 2018 | 57.45 | 60.20 | 57.15 | 59.30 | 1,240,282 | +1.45(+2.51%) |
Jul 16, 2018 | 59.10 | 59.60 | 57.30 | 57.85 | 1,065,948 | -1.00(-1.70%) |
Jul 13, 2018 | 58.85 | 1,398,098 | +0.40(+0.68%) | |||
Jul 12, 2018 | 59.05 | 56.42 | 58.45 | 1,275,683 | +2.30(+4.10%) | |
Jul 11, 2018 | 56.20 | 56.95 | 55.77 | 56.15 | 1,047,415 | -1.15(-2.01%) |
Jul 10, 2018 | 56.52 | 57.45 | 55.55 | 57.30 | 1,221,543 | +1.00(+1.78%) |
Jul 09, 2018 | 57.55 | 58.05 | 55.30 | 56.30 | 1,910,544 | -1.65(-2.85%) |
Jul 06, 2018 | 56.45 | 58.10 | 55.15 | 57.95 | 1,140,412 | +1.65(+2.93%) |
Jul 05, 2018 | 56.25 | 56.55 | 55.30 | 56.30 | 1,450,168 | +1.25(+2.27%) |
Jul 03, 2018 | 55.05 | 55.05 | 55.05 | 0 | -3.85(-6.54%) |