Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.72 | 61.28 | 60.37 | 60.72 | 7,099,136 | +0.02(+0.04%) |
Sep 27, 2018 | 60.41 | 61.30 | 60.11 | 60.69 | 6,642,022 | +0.75(+1.25%) |
Sep 26, 2018 | 59.67 | 60.49 | 59.53 | 59.94 | 7,879,611 | +0.44(+0.74%) |
Sep 25, 2018 | 60.02 | 60.49 | 59.44 | 59.50 | 6,548,606 | -0.42(-0.70%) |
Sep 24, 2018 | 61.32 | 61.49 | 59.36 | 59.92 | 10,482,036 | -1.57(-2.56%) |
Sep 21, 2018 | 60.90 | 61.57 | 60.21 | 61.49 | 17,484,848 | +0.88(+1.45%) |
Sep 20, 2018 | 59.44 | 60.76 | 59.39 | 60.61 | 7,396,991 | +1.20(+2.03%) |
Sep 19, 2018 | 58.83 | 59.55 | 58.76 | 59.41 | 5,649,400 | +0.43(+0.72%) |
Sep 18, 2018 | 59.11 | 59.44 | 58.43 | 58.98 | 5,796,230 | +0.02(+0.04%) |
Sep 17, 2018 | 58.40 | 59.10 | 58.08 | 58.96 | 5,824,761 | +0.71(+1.22%) |
Sep 14, 2018 | 58.70 | 58.74 | 57.71 | 58.25 | 4,567,541 | -0.33(-0.56%) |
Sep 13, 2018 | 59.08 | 59.17 | 58.05 | 58.58 | 5,594,106 | -0.20(-0.34%) |
Sep 12, 2018 | 57.09 | 59.89 | 56.79 | 58.77 | 12,538,932 | +1.91(+3.36%) |
Sep 11, 2018 | 57.37 | 57.57 | 56.66 | 56.87 | 5,865,766 | -0.68(-1.19%) |
Sep 10, 2018 | 58.05 | 58.62 | 57.51 | 57.55 | 5,138,713 | -0.16(-0.28%) |
Sep 07, 2018 | 57.58 | 57.92 | 57.36 | 57.71 | 6,792,066 | -0.01(-0.03%) |
Sep 06, 2018 | 57.81 | 58.08 | 57.39 | 57.72 | 6,383,862 | -0.12(-0.22%) |
Sep 05, 2018 | 56.87 | 57.97 | 56.74 | 57.85 | 8,177,334 | +0.84(+1.48%) |
Sep 04, 2018 | 57.27 | 57.39 | 56.77 | 57.01 | 8,079,640 | -0.18(-0.32%) |
Aug 31, 2018 | 57.19 | 57.19 | 57.19 | 0 | -0.50(-0.87%) | |
Aug 30, 2018 | 57.72 | 57.78 | 57.42 | 57.69 | 8,632,596 | -0.36(-0.62%) |
Aug 29, 2018 | 58.50 | 58.52 | 57.89 | 58.05 | 7,490,403 | -0.32(-0.55%) |
Aug 28, 2018 | 58.69 | 58.86 | 58.10 | 58.37 | 8,768,491 | -0.56(-0.95%) |
Aug 27, 2018 | 58.74 | 59.22 | 58.60 | 58.93 | 8,313,960 | +0.42(+0.72%) |
Aug 24, 2018 | 59.25 | 59.64 | 58.31 | 58.51 | 12,873,314 | -1.93(-3.19%) |
Aug 23, 2018 | 60.51 | 60.62 | 60.11 | 60.44 | 5,576,629 | -0.08(-0.13%) |
Aug 22, 2018 | 61.28 | 61.40 | 60.38 | 60.52 | 5,734,842 | -0.81(-1.32%) |
Aug 21, 2018 | 61.89 | 61.93 | 60.89 | 61.33 | 6,801,289 | -0.77(-1.24%) |
Aug 20, 2018 | 62.59 | 62.61 | 61.83 | 62.10 | 3,887,722 | -0.35(-0.55%) |
Aug 17, 2018 | 61.95 | 62.61 | 61.95 | 62.45 | 5,616,948 | +0.27(+0.44%) |
Aug 16, 2018 | 61.48 | 62.22 | 61.26 | 62.17 | 5,384,977 | +0.93(+1.52%) |
Aug 15, 2018 | 60.20 | 61.32 | 59.91 | 61.24 | 6,493,609 | +0.81(+1.34%) |
Aug 14, 2018 | 60.16 | 60.66 | 60.07 | 60.43 | 5,831,505 | +0.33(+0.55%) |
Aug 13, 2018 | 60.38 | 60.52 | 59.66 | 60.10 | 6,447,006 | -0.51(-0.85%) |
Aug 10, 2018 | 61.24 | 61.29 | 60.33 | 60.62 | 6,929,353 | -1.35(-2.18%) |
Aug 09, 2018 | 61.52 | 62.10 | 61.47 | 61.97 | 3,541,899 | +0.48(+0.78%) |
Aug 08, 2018 | 62.50 | 62.82 | 61.43 | 61.49 | 5,883,832 | -1.31(-2.08%) |
Aug 07, 2018 | 63.51 | 63.51 | 62.63 | 62.80 | 4,203,948 | -0.46(-0.72%) |
Aug 06, 2018 | 63.65 | 63.86 | 63.13 | 63.25 | 3,773,040 | -0.51(-0.79%) |
Aug 03, 2018 | 63.18 | 64.20 | 62.89 | 63.76 | 4,746,506 | +0.62(+0.98%) |
Aug 02, 2018 | 62.86 | 63.30 | 62.64 | 63.14 | 3,788,528 | +0.34(+0.54%) |
Aug 01, 2018 | 63.17 | 63.31 | 62.74 | 62.81 | 6,343,272 | -0.56(-0.88%) |
Jul 31, 2018 | 63.69 | 63.86 | 63.03 | 63.36 | 8,081,993 | -0.23(-0.37%) |
Jul 30, 2018 | 62.88 | 63.61 | 62.82 | 63.60 | 6,998,500 | +0.84(+1.35%) |
Jul 27, 2018 | 62.03 | 62.94 | 61.90 | 62.75 | 7,085,573 | +0.74(+1.20%) |
Jul 26, 2018 | 61.87 | 62.67 | 61.34 | 62.01 | 7,249,950 | +0.48(+0.78%) |
Jul 25, 2018 | 61.99 | 62.38 | 61.23 | 61.54 | 8,492,520 | +0.18(+0.30%) |
Jul 24, 2018 | 61.80 | 60.85 | 61.35 | 8,218,371 | +0.25(+0.41%) | |
Jul 23, 2018 | 61.25 | 61.46 | 60.67 | 61.10 | 8,675,139 | -0.80(-1.29%) |
Jul 20, 2018 | 58.81 | 61.99 | 58.77 | 61.90 | 15,453,130 | +2.50(+4.22%) |
Jul 19, 2018 | 58.00 | 59.41 | 56.18 | 59.40 | 23,419,840 | -0.92(-1.52%) |
Jul 18, 2018 | 60.59 | 60.89 | 60.10 | 60.32 | 8,787,350 | -0.13(-0.22%) |
Jul 17, 2018 | 60.08 | 60.64 | 60.06 | 60.45 | 8,240,461 | +0.30(+0.50%) |
Jul 16, 2018 | 60.72 | 60.75 | 59.88 | 60.15 | 9,290,659 | -0.56(-0.92%) |
Jul 13, 2018 | 60.87 | 61.12 | 60.60 | 60.71 | 10,240,934 | -0.38(-0.63%) |
Jul 12, 2018 | 61.67 | 60.84 | 61.09 | 7,229,819 | +0.26(+0.43%) | |
Jul 11, 2018 | 60.85 | 61.14 | 60.45 | 60.82 | 8,430,662 | +0.12(+0.21%) |
Jul 10, 2018 | 60.53 | 60.73 | 60.08 | 60.70 | 4,906,387 | +0.36(+0.60%) |
Jul 09, 2018 | 60.43 | 60.65 | 60.13 | 60.34 | 5,944,426 | -0.06(-0.10%) |
Jul 06, 2018 | 60.39 | 61.12 | 60.21 | 60.40 | 6,433,297 | +0.17(+0.28%) |
Jul 05, 2018 | 59.58 | 60.23 | 59.26 | 60.23 | 5,673,974 | +0.67(+1.12%) |
Jul 03, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.65(+1.10%) |