Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.14 | 57.53 | 57.08 | 57.32 | 8,427,073 | +0.18(+0.31%) |
Sep 27, 2018 | 56.82 | 57.51 | 56.63 | 57.14 | 7,458,436 | +0.32(+0.55%) |
Sep 26, 2018 | 57.31 | 57.49 | 56.70 | 56.82 | 8,575,072 | -0.26(-0.45%) |
Sep 25, 2018 | 57.24 | 57.67 | 56.98 | 57.08 | 7,995,833 | -0.10(-0.18%) |
Sep 24, 2018 | 57.30 | 57.61 | 57.07 | 57.19 | 7,969,143 | -0.26(-0.45%) |
Sep 21, 2018 | 57.29 | 57.83 | 57.29 | 57.45 | 21,081,420 | +0.26(+0.45%) |
Sep 20, 2018 | 56.84 | 57.23 | 56.60 | 57.19 | 7,599,979 | +0.65(+1.14%) |
Sep 19, 2018 | 56.68 | 57.02 | 56.27 | 56.54 | 9,832,312 | -0.36(-0.62%) |
Sep 18, 2018 | 56.89 | 57.28 | 56.47 | 56.90 | 8,416,857 | +0.00(+0.00%) |
Sep 17, 2018 | 56.44 | 56.93 | 56.27 | 56.90 | 8,289,042 | +0.36(+0.63%) |
Sep 14, 2018 | 57.16 | 57.16 | 56.28 | 56.54 | 9,203,218 | -0.30(-0.53%) |
Sep 13, 2018 | 56.30 | 56.93 | 55.84 | 56.84 | 12,728,253 | +0.78(+1.39%) |
Sep 12, 2018 | 55.69 | 56.19 | 55.47 | 56.06 | 7,588,830 | +0.63(+1.13%) |
Sep 11, 2018 | 56.01 | 56.01 | 55.43 | 55.44 | 7,246,779 | -0.39(-0.69%) |
Sep 10, 2018 | 56.17 | 56.65 | 55.80 | 55.82 | 9,056,634 | -0.09(-0.16%) |
Sep 07, 2018 | 55.50 | 56.00 | 55.25 | 55.91 | 11,857,068 | +0.23(+0.42%) |
Sep 06, 2018 | 55.35 | 55.81 | 55.23 | 55.68 | 12,009,373 | +0.61(+1.11%) |
Sep 05, 2018 | 54.53 | 55.12 | 54.50 | 55.07 | 7,924,185 | +0.54(+0.99%) |
Sep 04, 2018 | 54.87 | 54.90 | 54.51 | 54.53 | 7,188,015 | -0.51(-0.93%) |
Aug 31, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.10 | 55.32 | 54.85 | 55.00 | 5,912,380 | -0.22(-0.39%) |
Aug 29, 2018 | 54.87 | 55.29 | 54.79 | 55.22 | 6,840,797 | +0.14(+0.26%) |
Aug 28, 2018 | 55.25 | 55.27 | 54.87 | 55.08 | 7,395,024 | -0.29(-0.52%) |
Aug 27, 2018 | 55.64 | 55.72 | 54.99 | 55.36 | 6,335,116 | -0.04(-0.07%) |
Aug 24, 2018 | 55.37 | 55.57 | 55.18 | 55.40 | 6,176,387 | +0.06(+0.10%) |
Aug 23, 2018 | 55.27 | 55.52 | 55.16 | 55.35 | 6,904,411 | -0.06(-0.10%) |
Aug 22, 2018 | 55.52 | 55.69 | 55.25 | 55.40 | 7,343,792 | -0.10(-0.19%) |
Aug 21, 2018 | 56.34 | 56.38 | 55.44 | 55.51 | 12,230,415 | -0.80(-1.43%) |
Aug 20, 2018 | 55.37 | 56.35 | 55.32 | 56.31 | 12,983,954 | +0.89(+1.61%) |
Aug 17, 2018 | 55.20 | 55.56 | 55.13 | 55.42 | 9,778,417 | +0.17(+0.30%) |
Aug 16, 2018 | 54.25 | 55.37 | 54.06 | 55.25 | 23,041,466 | +1.19(+2.20%) |
Aug 15, 2018 | 53.55 | 54.22 | 53.34 | 54.06 | 13,571,623 | +0.73(+1.37%) |
Aug 14, 2018 | 53.45 | 53.73 | 53.17 | 53.33 | 8,219,447 | -0.21(-0.39%) |
Aug 13, 2018 | 53.07 | 53.68 | 53.02 | 53.54 | 11,859,068 | +0.52(+0.98%) |
Aug 10, 2018 | 52.88 | 53.37 | 52.71 | 53.02 | 9,270,624 | +0.06(+0.11%) |
Aug 09, 2018 | 53.66 | 53.66 | 52.80 | 52.96 | 8,912,036 | -0.55(-1.03%) |
Aug 08, 2018 | 53.37 | 53.76 | 53.08 | 53.52 | 8,111,398 | +0.09(+0.17%) |
Aug 07, 2018 | 53.04 | 53.76 | 52.99 | 53.43 | 10,073,053 | +0.29(+0.54%) |
Aug 06, 2018 | 53.04 | 53.35 | 52.72 | 53.14 | 10,225,963 | +0.23(+0.44%) |
Aug 03, 2018 | 52.32 | 52.98 | 52.14 | 52.91 | 8,719,590 | +0.57(+1.09%) |
Aug 02, 2018 | 52.40 | 52.51 | 52.06 | 52.34 | 8,592,491 | -0.22(-0.41%) |
Aug 01, 2018 | 52.73 | 53.08 | 52.52 | 52.56 | 9,452,522 | -0.30(-0.58%) |
Jul 31, 2018 | 52.08 | 53.06 | 52.07 | 52.86 | 19,243,748 | +0.85(+1.64%) |
Jul 30, 2018 | 51.19 | 52.08 | 50.98 | 52.01 | 12,043,376 | +1.06(+2.08%) |
Jul 27, 2018 | 50.12 | 51.38 | 50.06 | 50.95 | 10,482,723 | -0.42(-0.81%) |
Jul 26, 2018 | 51.85 | 52.32 | 51.35 | 51.37 | 13,884,652 | -0.39(-0.74%) |
Jul 25, 2018 | 50.90 | 51.82 | 50.86 | 51.75 | 13,108,144 | +0.86(+1.69%) |
Jul 24, 2018 | 50.48 | 50.91 | 50.41 | 50.89 | 11,808,410 | +0.59(+1.16%) |
Jul 23, 2018 | 50.21 | 50.38 | 50.16 | 50.31 | 8,640,144 | +0.14(+0.27%) |
Jul 20, 2018 | 49.80 | 50.19 | 49.76 | 50.17 | 8,570,273 | +0.01(+0.02%) |
Jul 19, 2018 | 50.35 | 50.51 | 49.95 | 50.16 | 9,071,885 | -0.34(-0.68%) |
Jul 18, 2018 | 50.24 | 50.53 | 50.05 | 50.51 | 7,901,873 | +0.33(+0.66%) |
Jul 17, 2018 | 50.18 | 50.40 | 50.12 | 50.18 | 6,292,500 | -0.05(-0.10%) |
Jul 16, 2018 | 50.50 | 50.52 | 50.02 | 50.23 | 5,624,115 | -0.24(-0.48%) |
Jul 13, 2018 | 49.97 | 50.59 | 49.97 | 50.47 | 9,161,895 | +0.18(+0.37%) |
Jul 12, 2018 | 50.43 | 49.87 | 50.28 | 10,017,023 | +0.61(+1.23%) | |
Jul 11, 2018 | 49.87 | 49.91 | 49.43 | 49.67 | 7,196,455 | -0.32(-0.64%) |
Jul 10, 2018 | 50.07 | 50.26 | 49.84 | 50.00 | 13,392,580 | +0.22(+0.45%) |
Jul 09, 2018 | 50.12 | 50.24 | 49.75 | 49.77 | 10,370,134 | -0.14(-0.29%) |
Jul 06, 2018 | 49.59 | 50.16 | 49.59 | 49.91 | 10,158,410 | +0.45(+0.91%) |
Jul 05, 2018 | 49.27 | 49.72 | 49.02 | 49.47 | 11,306,856 | +0.75(+1.53%) |
Jul 03, 2018 | 48.72 | 48.72 | 48.72 | 0 | +0.20(+0.41%) |