Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.57 | 58.87 | 58.10 | 58.31 | 17,644,650 | -0.98(-1.66%) |
Sep 27, 2018 | 59.25 | 59.84 | 58.83 | 59.30 | 14,048,439 | +0.41(+0.69%) |
Sep 26, 2018 | 59.76 | 60.14 | 58.82 | 58.89 | 18,525,876 | -0.86(-1.44%) |
Sep 25, 2018 | 60.33 | 60.58 | 59.72 | 59.75 | 15,161,521 | -0.27(-0.45%) |
Sep 24, 2018 | 60.21 | 60.58 | 59.43 | 60.02 | 17,252,566 | -0.25(-0.42%) |
Sep 21, 2018 | 60.95 | 61.16 | 60.13 | 60.27 | 35,524,040 | -0.52(-0.86%) |
Sep 20, 2018 | 60.55 | 60.97 | 60.36 | 60.79 | 28,967,320 | +0.87(+1.45%) |
Sep 19, 2018 | 58.15 | 60.25 | 58.15 | 59.92 | 26,774,676 | +1.92(+3.31%) |
Sep 18, 2018 | 57.95 | 58.19 | 57.38 | 58.00 | 14,094,744 | +0.39(+0.68%) |
Sep 17, 2018 | 57.54 | 58.08 | 57.22 | 57.61 | 13,918,171 | +0.28(+0.48%) |
Sep 14, 2018 | 57.04 | 57.61 | 57.02 | 57.34 | 11,876,328 | +0.32(+0.56%) |
Sep 13, 2018 | 57.63 | 58.28 | 56.92 | 57.02 | 16,641,480 | -0.29(-0.51%) |
Sep 12, 2018 | 57.68 | 58.24 | 57.31 | 57.31 | 21,460,422 | +0.88(+1.56%) |
Sep 11, 2018 | 56.30 | 56.66 | 56.01 | 56.43 | 15,562,558 | -0.16(-0.29%) |
Sep 10, 2018 | 56.88 | 57.13 | 56.59 | 56.60 | 15,198,447 | -0.01(-0.01%) |
Sep 07, 2018 | 57.17 | 57.26 | 56.46 | 56.60 | 18,676,370 | -0.38(-0.67%) |
Sep 06, 2018 | 57.65 | 57.80 | 56.84 | 56.99 | 18,709,130 | -0.86(-1.49%) |
Sep 05, 2018 | 57.87 | 58.34 | 57.82 | 57.85 | 16,163,685 | -0.19(-0.32%) |
Sep 04, 2018 | 57.70 | 58.18 | 57.20 | 58.04 | 12,435,048 | +0.13(+0.22%) |
Aug 31, 2018 | 57.91 | 57.91 | 57.91 | 0 | -0.18(-0.31%) | |
Aug 30, 2018 | 58.60 | 58.82 | 57.97 | 58.08 | 16,236,765 | -0.87(-1.48%) |
Aug 29, 2018 | 58.77 | 59.21 | 58.54 | 58.95 | 8,792,488 | +0.12(+0.21%) |
Aug 28, 2018 | 58.99 | 59.13 | 58.70 | 58.83 | 11,919,736 | -0.01(-0.01%) |
Aug 27, 2018 | 57.77 | 59.05 | 57.66 | 58.84 | 16,664,112 | +1.40(+2.43%) |
Aug 24, 2018 | 57.38 | 57.92 | 57.31 | 57.44 | 10,777,313 | -0.11(-0.20%) |
Aug 23, 2018 | 57.73 | 57.88 | 57.42 | 57.56 | 10,217,461 | -0.25(-0.44%) |
Aug 22, 2018 | 57.84 | 58.05 | 57.68 | 57.81 | 8,978,190 | -0.10(-0.17%) |
Aug 21, 2018 | 57.41 | 58.23 | 57.37 | 57.91 | 15,067,376 | +0.58(+1.01%) |
Aug 20, 2018 | 56.46 | 57.47 | 56.39 | 57.33 | 13,819,556 | +0.70(+1.23%) |
Aug 17, 2018 | 56.43 | 56.79 | 56.28 | 56.63 | 12,708,371 | +0.09(+0.16%) |
Aug 16, 2018 | 56.21 | 56.81 | 56.16 | 56.54 | 16,532,434 | +0.74(+1.33%) |
Aug 15, 2018 | 56.27 | 56.43 | 55.34 | 55.80 | 23,315,954 | -1.11(-1.94%) |
Aug 14, 2018 | 56.33 | 57.06 | 56.29 | 56.91 | 15,584,756 | +0.69(+1.23%) |
Aug 13, 2018 | 57.06 | 57.19 | 56.13 | 56.21 | 20,811,822 | -0.89(-1.57%) |
Aug 10, 2018 | 57.41 | 57.63 | 56.82 | 57.11 | 24,901,128 | -1.40(-2.39%) |
Aug 09, 2018 | 58.88 | 59.05 | 58.43 | 58.51 | 13,585,719 | -0.74(-1.25%) |
Aug 08, 2018 | 58.64 | 59.51 | 58.57 | 59.25 | 12,524,677 | +0.39(+0.66%) |
Aug 07, 2018 | 58.99 | 59.26 | 58.84 | 58.86 | 15,982,820 | +0.01(+0.01%) |
Aug 06, 2018 | 58.65 | 59.05 | 58.47 | 58.85 | 12,452,615 | +0.01(+0.01%) |
Aug 03, 2018 | 58.23 | 58.95 | 58.17 | 58.84 | 16,830,324 | +0.81(+1.40%) |
Aug 02, 2018 | 57.62 | 58.10 | 57.36 | 58.03 | 16,402,325 | -0.07(-0.13%) |
Aug 01, 2018 | 58.56 | 59.02 | 58.08 | 58.10 | 16,850,544 | +0.03(+0.06%) |
Jul 31, 2018 | 58.32 | 58.46 | 57.86 | 58.07 | 16,847,412 | -0.32(-0.55%) |
Jul 30, 2018 | 58.04 | 58.79 | 57.99 | 58.39 | 20,227,804 | +0.48(+0.84%) |
Jul 27, 2018 | 57.64 | 58.01 | 57.48 | 57.91 | 13,859,754 | +0.28(+0.49%) |
Jul 26, 2018 | 57.95 | 58.08 | 57.55 | 57.62 | 13,823,392 | -0.31(-0.53%) |
Jul 25, 2018 | 57.20 | 57.95 | 57.15 | 57.93 | 17,643,906 | +0.52(+0.91%) |
Jul 24, 2018 | 56.86 | 57.73 | 56.80 | 57.41 | 27,091,904 | +0.69(+1.22%) |
Jul 23, 2018 | 55.86 | 56.90 | 55.74 | 56.71 | 19,512,088 | +0.80(+1.43%) |
Jul 20, 2018 | 55.56 | 56.19 | 55.35 | 55.91 | 14,882,499 | +0.19(+0.33%) |
Jul 19, 2018 | 56.14 | 56.19 | 55.37 | 55.73 | 18,364,314 | -0.69(-1.23%) |
Jul 18, 2018 | 55.91 | 56.75 | 55.91 | 56.42 | 20,191,482 | +0.40(+0.72%) |
Jul 17, 2018 | 56.14 | 56.44 | 55.57 | 56.02 | 21,363,362 | -0.09(-0.16%) |
Jul 16, 2018 | 54.41 | 56.31 | 54.34 | 56.10 | 33,003,462 | +1.99(+3.67%) |
Jul 13, 2018 | 54.92 | 55.17 | 53.49 | 54.12 | 42,179,292 | -1.22(-2.20%) |
Jul 12, 2018 | 55.22 | 55.41 | 54.88 | 55.34 | 16,507,551 | +0.48(+0.88%) |
Jul 11, 2018 | 54.90 | 55.30 | 54.80 | 54.85 | 16,415,302 | -0.26(-0.47%) |
Jul 10, 2018 | 55.92 | 56.02 | 54.89 | 55.11 | 21,079,970 | -0.57(-1.03%) |
Jul 09, 2018 | 54.52 | 55.77 | 54.51 | 55.68 | 18,746,976 | +1.45(+2.68%) |
Jul 06, 2018 | 53.49 | 54.39 | 53.23 | 54.23 | 16,311,094 | +0.47(+0.87%) |
Jul 05, 2018 | 53.67 | 53.98 | 53.49 | 53.76 | 15,279,913 | +0.40(+0.76%) |
Jul 03, 2018 | 53.36 | 53.36 | 53.36 | 0 | -0.89(-1.64%) |