Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.35 | 53.28 | 52.35 | 53.28 | 14,399 | +0.88(+1.67%) |
Sep 27, 2018 | 52.30 | 52.68 | 52.30 | 52.41 | 6,717 | +0.12(+0.24%) |
Sep 26, 2018 | 52.97 | 53.03 | 52.28 | 52.28 | 19,844 | -0.73(-1.38%) |
Sep 25, 2018 | 52.90 | 53.18 | 52.85 | 53.01 | 12,809 | +0.21(+0.40%) |
Sep 24, 2018 | 53.78 | 53.78 | 52.56 | 52.80 | 13,846 | -1.07(-1.99%) |
Sep 21, 2018 | 53.80 | 54.18 | 53.59 | 53.88 | 12,269 | +0.08(+0.16%) |
Sep 20, 2018 | 53.49 | 53.79 | 53.29 | 53.79 | 15,112 | +0.40(+0.75%) |
Sep 19, 2018 | 53.95 | 53.95 | 53.32 | 53.39 | 10,648 | -0.64(-1.18%) |
Sep 18, 2018 | 54.45 | 54.47 | 53.94 | 54.03 | 11,651 | -0.38(-0.69%) |
Sep 17, 2018 | 53.95 | 54.48 | 53.95 | 54.41 | 10,568 | +0.45(+0.84%) |
Sep 14, 2018 | 53.87 | 54.05 | 53.87 | 53.95 | 10,601 | -0.81(-1.47%) |
Sep 13, 2018 | 54.59 | 54.84 | 54.53 | 54.76 | 19,521 | +0.34(+0.62%) |
Sep 12, 2018 | 54.60 | 54.64 | 54.40 | 54.42 | 13,531 | -0.13(-0.23%) |
Sep 11, 2018 | 54.12 | 54.68 | 54.12 | 54.55 | 30,703 | +0.06(+0.11%) |
Sep 10, 2018 | 54.19 | 54.71 | 54.19 | 54.49 | 8,113 | +0.46(+0.85%) |
Sep 07, 2018 | 54.43 | 54.43 | 53.92 | 54.03 | 16,438 | -0.76(-1.38%) |
Sep 06, 2018 | 54.78 | 54.92 | 54.69 | 54.78 | 124,333 | +0.20(+0.37%) |
Sep 05, 2018 | 54.12 | 54.73 | 54.12 | 54.58 | 11,930 | +0.38(+0.70%) |
Sep 04, 2018 | 54.58 | 54.76 | 54.12 | 54.20 | 130,847 | -0.58(-1.06%) |
Aug 31, 2018 | 54.78 | 54.78 | 54.78 | 0 | +0.20(+0.36%) | |
Aug 30, 2018 | 54.90 | 54.90 | 54.59 | 54.59 | 7,493 | -0.25(-0.45%) |
Aug 29, 2018 | 54.84 | 54.94 | 54.79 | 54.83 | 11,692 | -0.06(-0.11%) |
Aug 28, 2018 | 54.32 | 54.89 | 54.21 | 54.89 | 14,392 | +0.67(+1.24%) |
Aug 27, 2018 | 54.52 | 54.52 | 53.95 | 54.22 | 16,175 | -0.20(-0.37%) |
Aug 24, 2018 | 54.00 | 54.42 | 53.83 | 54.42 | 17,630 | +0.26(+0.48%) |
Aug 23, 2018 | 54.15 | 54.25 | 54.09 | 54.16 | 45,209 | -0.03(-0.06%) |
Aug 22, 2018 | 54.49 | 54.49 | 54.00 | 54.20 | 13,391 | -0.42(-0.77%) |
Aug 21, 2018 | 54.86 | 54.86 | 54.45 | 54.62 | 13,715 | -0.30(-0.55%) |
Aug 20, 2018 | 55.18 | 55.32 | 54.83 | 54.92 | 89,141 | -0.14(-0.26%) |
Aug 17, 2018 | 54.37 | 55.06 | 54.37 | 55.06 | 194,645 | +0.59(+1.08%) |
Aug 16, 2018 | 54.08 | 54.47 | 53.96 | 54.47 | 226,280 | +0.34(+0.62%) |
Aug 15, 2018 | 53.62 | 54.25 | 53.62 | 54.14 | 60,255 | +0.66(+1.24%) |
Aug 14, 2018 | 53.10 | 53.65 | 53.10 | 53.47 | 10,320 | +0.31(+0.58%) |
Aug 13, 2018 | 52.89 | 53.16 | 52.89 | 53.16 | 15,465 | +0.08(+0.14%) |
Aug 10, 2018 | 53.54 | 53.67 | 53.05 | 53.09 | 13,341 | -0.50(-0.94%) |
Aug 09, 2018 | 53.44 | 53.69 | 53.44 | 53.59 | 8,296 | +0.14(+0.27%) |
Aug 08, 2018 | 53.58 | 53.70 | 53.45 | 53.45 | 27,602 | -0.36(-0.67%) |
Aug 07, 2018 | 53.60 | 53.82 | 53.38 | 53.81 | 22,497 | +0.22(+0.42%) |
Aug 06, 2018 | 53.44 | 53.82 | 53.44 | 53.59 | 21,719 | +0.07(+0.13%) |
Aug 03, 2018 | 52.58 | 53.52 | 52.58 | 53.52 | 11,673 | +0.96(+1.82%) |
Aug 02, 2018 | 52.58 | 52.79 | 52.50 | 52.56 | 25,029 | -0.41(-0.78%) |
Aug 01, 2018 | 52.32 | 52.98 | 52.04 | 52.97 | 169,692 | +0.20(+0.39%) |
Jul 31, 2018 | 51.97 | 52.98 | 51.97 | 52.77 | 9,982 | +0.93(+1.79%) |
Jul 30, 2018 | 51.79 | 51.97 | 51.33 | 51.84 | 13,514 | +0.10(+0.20%) |
Jul 27, 2018 | 52.74 | 52.74 | 51.53 | 51.73 | 14,175 | -0.82(-1.57%) |
Jul 26, 2018 | 52.53 | 52.72 | 52.53 | 52.56 | 8,937 | +0.08(+0.15%) |
Jul 25, 2018 | 52.11 | 52.75 | 51.54 | 52.48 | 22,374 | +0.34(+0.64%) |
Jul 24, 2018 | 52.06 | 52.18 | 51.80 | 52.14 | 5,322 | -0.20(-0.38%) |
Jul 23, 2018 | 52.41 | 52.46 | 52.17 | 52.34 | 9,383 | -0.17(-0.32%) |
Jul 20, 2018 | 52.69 | 52.72 | 52.23 | 52.51 | 20,153 | -0.27(-0.51%) |
Jul 19, 2018 | 52.13 | 53.05 | 52.13 | 52.78 | 14,156 | +0.63(+1.21%) |
Jul 18, 2018 | 52.29 | 52.34 | 51.96 | 52.15 | 44,115 | -0.21(-0.40%) |
Jul 17, 2018 | 53.00 | 53.08 | 52.34 | 52.36 | 21,135 | -0.69(-1.30%) |
Jul 16, 2018 | 53.04 | 53.06 | 52.72 | 53.05 | 16,686 | -0.09(-0.17%) |
Jul 13, 2018 | 53.73 | 53.73 | 53.13 | 53.14 | 26,396 | -0.29(-0.53%) |
Jul 12, 2018 | 53.50 | 53.64 | 53.40 | 53.42 | 9,609 | -0.08(-0.14%) |
Jul 11, 2018 | 53.39 | 53.72 | 53.39 | 53.50 | 11,270 | +0.09(+0.17%) |
Jul 10, 2018 | 53.40 | 53.58 | 53.21 | 53.41 | 13,629 | +0.17(+0.32%) |
Jul 09, 2018 | 53.89 | 53.89 | 53.03 | 53.24 | 9,778 | -0.65(-1.21%) |
Jul 06, 2018 | 53.79 | 53.94 | 53.71 | 53.89 | 8,418 | +0.26(+0.49%) |
Jul 05, 2018 | 53.18 | 53.63 | 52.95 | 53.63 | 19,618 | +0.57(+1.08%) |
Jul 03, 2018 | 53.06 | 53.06 | 53.06 | 0 | +0.50(+0.94%) |