Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.14 | 58.33 | 58.03 | 58.20 | 60,057 | -0.03(-0.05%) |
Sep 27, 2018 | 58.15 | 58.44 | 58.03 | 58.23 | 49,436 | +0.25(+0.43%) |
Sep 26, 2018 | 57.89 | 58.35 | 57.89 | 57.98 | 239,854 | +0.12(+0.21%) |
Sep 25, 2018 | 57.98 | 58.13 | 57.79 | 57.86 | 44,520 | +0.02(+0.03%) |
Sep 24, 2018 | 57.77 | 57.95 | 57.60 | 57.84 | 83,278 | -0.04(-0.06%) |
Sep 21, 2018 | 57.73 | 57.93 | 57.63 | 57.88 | 60,706 | +0.06(+0.10%) |
Sep 20, 2018 | 57.50 | 57.90 | 57.45 | 57.82 | 128,713 | +0.59(+1.03%) |
Sep 19, 2018 | 57.35 | 57.41 | 57.10 | 57.23 | 69,560 | -0.17(-0.29%) |
Sep 18, 2018 | 57.03 | 57.49 | 57.03 | 57.40 | 45,321 | +0.40(+0.70%) |
Sep 17, 2018 | 57.16 | 57.24 | 56.94 | 57.00 | 60,265 | -0.15(-0.26%) |
Sep 14, 2018 | 57.36 | 57.39 | 57.05 | 57.15 | 84,513 | -0.15(-0.26%) |
Sep 13, 2018 | 56.96 | 57.36 | 56.93 | 57.29 | 42,030 | +0.54(+0.94%) |
Sep 12, 2018 | 56.53 | 56.88 | 56.43 | 56.76 | 115,726 | +0.36(+0.64%) |
Sep 11, 2018 | 56.34 | 56.51 | 56.20 | 56.40 | 463,110 | -0.09(-0.16%) |
Sep 10, 2018 | 56.62 | 56.81 | 56.38 | 56.49 | 76,194 | +0.11(+0.20%) |
Sep 07, 2018 | 56.16 | 56.47 | 56.13 | 56.38 | 34,736 | -0.08(-0.15%) |
Sep 06, 2018 | 56.40 | 56.56 | 56.13 | 56.46 | 61,163 | -0.10(-0.18%) |
Sep 05, 2018 | 56.43 | 56.60 | 56.25 | 56.56 | 107,076 | +0.01(+0.02%) |
Sep 04, 2018 | 56.81 | 56.81 | 56.42 | 56.56 | 382,515 | -0.42(-0.73%) |
Aug 31, 2018 | 56.97 | 56.97 | 56.97 | 0 | -0.18(-0.31%) | |
Aug 30, 2018 | 57.08 | 57.32 | 57.00 | 57.15 | 56,682 | -0.16(-0.27%) |
Aug 29, 2018 | 56.88 | 57.33 | 56.86 | 57.30 | 34,679 | +0.36(+0.63%) |
Aug 28, 2018 | 56.99 | 57.04 | 56.84 | 56.94 | 48,197 | -0.02(-0.04%) |
Aug 27, 2018 | 56.80 | 56.97 | 56.71 | 56.97 | 49,392 | +0.35(+0.61%) |
Aug 24, 2018 | 56.44 | 56.69 | 56.44 | 56.62 | 36,900 | +0.26(+0.46%) |
Aug 23, 2018 | 56.41 | 56.55 | 56.28 | 56.36 | 88,998 | -0.14(-0.25%) |
Aug 22, 2018 | 56.41 | 56.62 | 56.30 | 56.50 | 1,558,405 | +0.06(+0.10%) |
Aug 21, 2018 | 56.55 | 56.56 | 56.25 | 56.44 | 2,452,443 | +0.18(+0.33%) |
Aug 20, 2018 | 56.07 | 56.33 | 56.07 | 56.26 | 107,714 | +0.23(+0.41%) |
Aug 17, 2018 | 55.72 | 56.15 | 55.63 | 56.03 | 65,035 | +0.33(+0.60%) |
Aug 16, 2018 | 55.39 | 55.80 | 55.39 | 55.70 | 102,884 | +0.39(+0.70%) |
Aug 15, 2018 | 55.18 | 55.32 | 54.89 | 55.31 | 20,141 | -0.18(-0.32%) |
Aug 14, 2018 | 55.37 | 55.50 | 55.34 | 55.48 | 42,300 | +0.25(+0.45%) |
Aug 13, 2018 | 55.26 | 55.43 | 55.10 | 55.23 | 109,957 | -0.16(-0.29%) |
Aug 10, 2018 | 55.42 | 55.59 | 55.22 | 55.40 | 77,696 | -0.42(-0.75%) |
Aug 09, 2018 | 55.82 | 55.97 | 55.71 | 55.82 | 72,273 | -0.07(-0.13%) |
Aug 08, 2018 | 55.80 | 56.00 | 55.70 | 55.89 | 47,551 | -0.05(-0.08%) |
Aug 07, 2018 | 55.97 | 56.10 | 55.81 | 55.94 | 358,694 | +0.06(+0.12%) |
Aug 06, 2018 | 55.70 | 55.96 | 55.59 | 55.87 | 301,952 | +0.05(+0.08%) |
Aug 03, 2018 | 55.56 | 55.90 | 55.52 | 55.83 | 52,807 | +0.17(+0.30%) |
Aug 02, 2018 | 55.21 | 55.71 | 55.21 | 55.66 | 72,616 | +0.12(+0.22%) |
Aug 01, 2018 | 55.47 | 55.68 | 55.47 | 55.54 | 396,844 | +0.08(+0.15%) |
Jul 31, 2018 | 55.20 | 55.56 | 55.19 | 55.46 | 107,303 | +0.45(+0.82%) |
Jul 30, 2018 | 55.08 | 55.18 | 54.92 | 55.00 | 53,864 | -0.04(-0.07%) |
Jul 27, 2018 | 55.37 | 55.37 | 54.89 | 55.04 | 54,105 | -0.30(-0.53%) |
Jul 26, 2018 | 55.24 | 55.48 | 55.10 | 55.34 | 95,618 | -0.08(-0.15%) |
Jul 25, 2018 | 54.84 | 55.42 | 54.65 | 55.42 | 157,621 | +0.59(+1.08%) |
Jul 24, 2018 | 54.64 | 54.87 | 54.62 | 54.83 | 29,499 | +0.40(+0.73%) |
Jul 23, 2018 | 54.30 | 54.48 | 54.26 | 54.43 | 66,284 | +0.04(+0.07%) |
Jul 20, 2018 | 54.28 | 54.42 | 54.16 | 54.39 | 43,061 | +0.15(+0.27%) |
Jul 19, 2018 | 54.37 | 54.40 | 54.06 | 54.25 | 48,489 | -0.27(-0.49%) |
Jul 18, 2018 | 54.59 | 54.60 | 54.45 | 54.51 | 1,264,184 | +0.03(+0.05%) |
Jul 17, 2018 | 54.10 | 54.56 | 54.10 | 54.49 | 2,542,867 | +0.31(+0.58%) |
Jul 16, 2018 | 54.48 | 54.50 | 54.12 | 54.17 | 206,141 | -0.32(-0.59%) |
Jul 13, 2018 | 54.18 | 54.53 | 54.18 | 54.49 | 82,329 | +0.26(+0.48%) |
Jul 12, 2018 | 53.94 | 54.35 | 53.91 | 54.24 | 31,713 | +0.66(+1.22%) |
Jul 11, 2018 | 53.68 | 53.75 | 53.52 | 53.58 | 66,312 | -0.48(-0.89%) |
Jul 10, 2018 | 53.98 | 54.06 | 53.91 | 54.06 | 34,314 | +0.17(+0.31%) |
Jul 09, 2018 | 53.76 | 53.96 | 53.68 | 53.89 | 144,527 | +0.40(+0.74%) |
Jul 06, 2018 | 53.03 | 53.60 | 53.03 | 53.50 | 46,827 | +0.66(+1.24%) |
Jul 05, 2018 | 52.59 | 52.84 | 52.49 | 52.84 | 50,665 | +0.53(+1.01%) |
Jul 03, 2018 | 52.31 | 52.31 | 52.31 | 0 | +0.17(+0.32%) |