Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.36 | 57.86 | 57.17 | 57.26 | 2,558,092 | +0.01(+0.01%) |
Sep 27, 2018 | 58.28 | 58.50 | 56.83 | 57.25 | 2,659,644 | -1.55(-2.64%) |
Sep 26, 2018 | 59.08 | 59.56 | 58.77 | 58.80 | 1,597,158 | -0.16(-0.26%) |
Sep 25, 2018 | 59.25 | 59.36 | 58.73 | 58.96 | 1,222,185 | -0.20(-0.33%) |
Sep 24, 2018 | 59.36 | 60.05 | 59.07 | 59.15 | 1,464,078 | -0.68(-1.13%) |
Sep 21, 2018 | 59.64 | 60.05 | 59.30 | 59.83 | 3,446,906 | +0.30(+0.51%) |
Sep 20, 2018 | 59.38 | 59.64 | 58.97 | 59.53 | 2,171,762 | +0.33(+0.55%) |
Sep 19, 2018 | 60.07 | 60.39 | 59.05 | 59.20 | 1,796,342 | -0.78(-1.31%) |
Sep 18, 2018 | 60.30 | 60.47 | 59.24 | 59.99 | 2,997,911 | -1.10(-1.79%) |
Sep 17, 2018 | 61.08 | 61.31 | 60.77 | 61.08 | 1,416,353 | -0.11(-0.19%) |
Sep 14, 2018 | 61.02 | 61.25 | 60.61 | 61.20 | 1,058,677 | +0.03(+0.05%) |
Sep 13, 2018 | 60.97 | 61.20 | 60.45 | 61.17 | 1,907,313 | +0.29(+0.47%) |
Sep 12, 2018 | 60.34 | 60.93 | 60.14 | 60.88 | 1,385,384 | +0.81(+1.35%) |
Sep 11, 2018 | 60.42 | 60.50 | 59.82 | 60.07 | 1,217,873 | -0.46(-0.76%) |
Sep 10, 2018 | 60.63 | 60.99 | 60.33 | 60.53 | 2,235,425 | -0.06(-0.09%) |
Sep 07, 2018 | 59.97 | 60.87 | 59.82 | 60.58 | 2,354,844 | +0.36(+0.60%) |
Sep 06, 2018 | 59.26 | 60.28 | 59.25 | 60.23 | 1,816,946 | +0.78(+1.31%) |
Sep 05, 2018 | 58.52 | 59.50 | 58.32 | 59.45 | 1,882,605 | +0.65(+1.10%) |
Sep 04, 2018 | 58.72 | 59.12 | 58.56 | 58.80 | 1,291,901 | +0.10(+0.17%) |
Aug 31, 2018 | 58.70 | 58.70 | 58.70 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 58.03 | 58.55 | 57.99 | 58.21 | 1,410,285 | -0.05(-0.08%) |
Aug 29, 2018 | 58.31 | 58.35 | 57.97 | 58.26 | 1,644,009 | +0.28(+0.48%) |
Aug 28, 2018 | 58.14 | 58.44 | 57.60 | 57.99 | 1,409,605 | -0.45(-0.76%) |
Aug 27, 2018 | 58.94 | 59.14 | 58.26 | 58.43 | 1,503,255 | -0.35(-0.59%) |
Aug 24, 2018 | 58.51 | 59.19 | 58.48 | 58.78 | 1,167,702 | +0.28(+0.47%) |
Aug 23, 2018 | 58.18 | 58.51 | 57.88 | 58.51 | 1,374,285 | -0.02(-0.04%) |
Aug 22, 2018 | 58.65 | 58.96 | 58.03 | 58.53 | 1,535,605 | -0.06(-0.11%) |
Aug 21, 2018 | 59.94 | 60.06 | 58.41 | 58.59 | 2,353,095 | -1.22(-2.03%) |
Aug 20, 2018 | 59.86 | 60.30 | 59.71 | 59.81 | 1,944,852 | +0.07(+0.12%) |
Aug 17, 2018 | 58.97 | 59.94 | 58.97 | 59.74 | 2,456,317 | +0.75(+1.28%) |
Aug 16, 2018 | 58.50 | 59.48 | 58.41 | 58.98 | 2,550,945 | +0.49(+0.83%) |
Aug 15, 2018 | 57.94 | 58.56 | 57.80 | 58.50 | 1,756,891 | +0.48(+0.83%) |
Aug 14, 2018 | 57.72 | 58.54 | 57.72 | 58.02 | 1,941,627 | +0.41(+0.70%) |
Aug 13, 2018 | 57.99 | 58.04 | 57.27 | 57.61 | 1,892,772 | -0.30(-0.52%) |
Aug 10, 2018 | 57.67 | 58.26 | 57.47 | 57.91 | 1,387,217 | +0.06(+0.11%) |
Aug 09, 2018 | 57.98 | 57.98 | 57.52 | 57.85 | 1,752,175 | +0.24(+0.41%) |
Aug 08, 2018 | 58.54 | 58.61 | 57.60 | 57.61 | 1,704,528 | -0.72(-1.24%) |
Aug 07, 2018 | 58.46 | 58.48 | 57.91 | 58.34 | 2,109,394 | -0.24(-0.42%) |
Aug 06, 2018 | 58.66 | 58.95 | 58.07 | 58.58 | 2,544,202 | +0.04(+0.07%) |
Aug 03, 2018 | 56.96 | 59.42 | 56.81 | 58.54 | 4,470,155 | +1.84(+3.25%) |
Aug 02, 2018 | 55.74 | 56.83 | 54.19 | 56.70 | 4,817,477 | +0.37(+0.65%) |
Aug 01, 2018 | 57.71 | 57.73 | 56.11 | 56.33 | 3,916,222 | -1.30(-2.25%) |
Jul 31, 2018 | 58.01 | 58.24 | 57.27 | 57.63 | 2,922,899 | -0.24(-0.42%) |
Jul 30, 2018 | 57.40 | 58.16 | 57.28 | 57.87 | 2,142,371 | -0.06(-0.10%) |
Jul 27, 2018 | 57.71 | 58.12 | 57.43 | 57.93 | 1,890,091 | +0.42(+0.73%) |
Jul 26, 2018 | 57.89 | 58.57 | 57.42 | 57.51 | 3,099,015 | +0.02(+0.04%) |
Jul 25, 2018 | 56.96 | 57.52 | 56.94 | 57.48 | 3,395,286 | +0.54(+0.95%) |
Jul 24, 2018 | 56.50 | 56.97 | 56.15 | 56.94 | 1,741,882 | +0.26(+0.46%) |
Jul 23, 2018 | 56.83 | 57.08 | 56.34 | 56.68 | 1,858,771 | -0.28(-0.48%) |
Jul 20, 2018 | 56.86 | 57.09 | 56.31 | 56.96 | 1,639,844 | +0.49(+0.86%) |
Jul 19, 2018 | 55.91 | 56.76 | 55.88 | 56.47 | 2,057,792 | +0.52(+0.93%) |
Jul 18, 2018 | 57.37 | 57.44 | 55.74 | 55.95 | 2,947,340 | -1.37(-2.39%) |
Jul 17, 2018 | 57.13 | 57.60 | 57.06 | 57.32 | 1,646,522 | +0.05(+0.09%) |
Jul 16, 2018 | 57.69 | 57.69 | 57.15 | 57.27 | 1,427,127 | -0.47(-0.81%) |
Jul 13, 2018 | 57.17 | 57.86 | 56.97 | 57.74 | 2,447,178 | +0.40(+0.69%) |
Jul 12, 2018 | 57.33 | 57.55 | 57.01 | 57.35 | 1,853,912 | +0.28(+0.50%) |
Jul 11, 2018 | 57.39 | 57.40 | 56.87 | 57.06 | 1,636,841 | -0.25(-0.44%) |
Jul 10, 2018 | 57.34 | 57.52 | 56.84 | 57.31 | 2,852,727 | +0.14(+0.24%) |
Jul 09, 2018 | 58.28 | 58.38 | 56.97 | 57.17 | 3,092,530 | -1.10(-1.89%) |
Jul 06, 2018 | 58.08 | 58.61 | 57.65 | 58.28 | 2,516,307 | +0.24(+0.41%) |
Jul 05, 2018 | 56.57 | 58.05 | 56.42 | 58.04 | 4,113,167 | +1.78(+3.17%) |
Jul 03, 2018 | 56.26 | 56.26 | 56.26 | 0 | -0.22(-0.39%) |