Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.86 | 54.24 | 53.61 | 53.85 | 1,820,211 | -0.21(-0.39%) |
Sep 27, 2018 | 54.34 | 54.70 | 53.79 | 54.06 | 1,052,104 | -0.46(-0.85%) |
Sep 26, 2018 | 54.47 | 55.07 | 54.06 | 54.52 | 1,728,656 | +0.38(+0.70%) |
Sep 25, 2018 | 54.97 | 54.97 | 53.69 | 54.14 | 2,404,838 | -0.56(-1.02%) |
Sep 24, 2018 | 56.19 | 56.47 | 54.49 | 54.70 | 3,532,209 | -2.01(-3.55%) |
Sep 21, 2018 | 56.93 | 57.11 | 56.34 | 56.72 | 3,367,226 | -0.12(-0.22%) |
Sep 20, 2018 | 56.72 | 57.76 | 56.33 | 56.84 | 2,494,368 | +0.56(+1.00%) |
Sep 19, 2018 | 55.64 | 57.12 | 55.64 | 56.28 | 1,966,516 | +0.36(+0.64%) |
Sep 18, 2018 | 56.27 | 56.48 | 55.59 | 55.92 | 1,475,550 | -0.15(-0.27%) |
Sep 17, 2018 | 55.42 | 56.26 | 55.16 | 56.07 | 1,818,448 | +0.79(+1.43%) |
Sep 14, 2018 | 55.40 | 55.41 | 54.84 | 55.28 | 1,736,493 | -0.30(-0.54%) |
Sep 13, 2018 | 55.57 | 55.82 | 55.07 | 55.58 | 1,058,426 | +0.35(+0.63%) |
Sep 12, 2018 | 54.92 | 55.53 | 54.81 | 55.23 | 1,814,848 | +0.22(+0.40%) |
Sep 11, 2018 | 56.08 | 56.46 | 54.89 | 55.01 | 2,585,133 | -1.66(-2.94%) |
Sep 10, 2018 | 55.93 | 57.05 | 55.76 | 56.67 | 2,203,269 | +0.83(+1.49%) |
Sep 07, 2018 | 57.35 | 57.37 | 55.42 | 55.84 | 2,914,029 | -2.30(-3.96%) |
Sep 06, 2018 | 57.66 | 58.34 | 57.24 | 58.15 | 1,563,038 | +0.67(+1.16%) |
Sep 05, 2018 | 56.38 | 57.70 | 56.36 | 57.48 | 1,517,909 | +0.67(+1.17%) |
Sep 04, 2018 | 58.13 | 58.43 | 56.47 | 56.81 | 2,754,237 | -1.62(-2.77%) |
Aug 31, 2018 | 58.43 | 58.43 | 58.43 | 0 | -0.17(-0.28%) | |
Aug 30, 2018 | 58.61 | 59.03 | 58.29 | 58.60 | 1,045,578 | -0.09(-0.15%) |
Aug 29, 2018 | 58.49 | 58.81 | 57.84 | 58.69 | 2,045,245 | +0.37(+0.64%) |
Aug 28, 2018 | 59.06 | 59.55 | 58.12 | 58.31 | 1,366,205 | -0.85(-1.44%) |
Aug 27, 2018 | 59.27 | 59.58 | 58.24 | 59.17 | 1,189,952 | -0.03(-0.06%) |
Aug 24, 2018 | 59.70 | 60.16 | 59.18 | 59.20 | 1,136,590 | -0.06(-0.10%) |
Aug 23, 2018 | 59.21 | 59.65 | 59.02 | 59.26 | 1,505,604 | -0.09(-0.15%) |
Aug 22, 2018 | 59.48 | 59.49 | 58.98 | 59.35 | 1,058,020 | -0.04(-0.07%) |
Aug 21, 2018 | 59.96 | 60.02 | 59.37 | 59.39 | 1,456,511 | -0.37(-0.63%) |
Aug 20, 2018 | 59.62 | 60.01 | 59.27 | 59.77 | 1,894,343 | +0.10(+0.17%) |
Aug 17, 2018 | 59.33 | 60.09 | 59.02 | 59.66 | 1,697,013 | +0.58(+0.99%) |
Aug 16, 2018 | 58.66 | 59.36 | 58.49 | 59.08 | 1,523,308 | +0.62(+1.06%) |
Aug 15, 2018 | 58.25 | 58.54 | 57.69 | 58.46 | 1,923,666 | -0.18(-0.31%) |
Aug 14, 2018 | 57.34 | 58.91 | 57.27 | 58.65 | 1,863,401 | +1.70(+2.98%) |
Aug 13, 2018 | 56.67 | 57.19 | 56.20 | 56.95 | 2,795,919 | -0.02(-0.03%) |
Aug 10, 2018 | 57.44 | 57.79 | 56.74 | 56.97 | 2,661,466 | -0.94(-1.62%) |
Aug 09, 2018 | 57.72 | 58.51 | 57.55 | 57.91 | 2,197,848 | -0.03(-0.06%) |
Aug 08, 2018 | 59.92 | 60.02 | 57.90 | 57.94 | 2,936,394 | -1.93(-3.23%) |
Aug 07, 2018 | 60.24 | 60.31 | 59.35 | 59.87 | 1,823,176 | -0.23(-0.38%) |
Aug 06, 2018 | 60.33 | 60.86 | 60.00 | 60.10 | 2,453,797 | -0.12(-0.20%) |
Aug 03, 2018 | 60.09 | 60.78 | 59.79 | 60.22 | 2,530,237 | +0.32(+0.54%) |
Aug 02, 2018 | 60.73 | 60.88 | 59.02 | 59.90 | 5,469,946 | -0.44(-0.72%) |
Aug 01, 2018 | 56.78 | 61.82 | 56.09 | 60.33 | 8,783,085 | +2.03(+3.48%) |
Jul 31, 2018 | 58.36 | 59.25 | 57.81 | 58.31 | 4,879,165 | +0.20(+0.34%) |
Jul 30, 2018 | 55.78 | 58.58 | 55.78 | 58.11 | 4,569,760 | +2.17(+3.87%) |
Jul 27, 2018 | 56.83 | 57.24 | 55.38 | 55.94 | 2,272,605 | -0.89(-1.56%) |
Jul 26, 2018 | 56.60 | 57.61 | 56.19 | 56.83 | 4,578,619 | -0.10(-0.17%) |
Jul 25, 2018 | 56.44 | 57.08 | 56.30 | 56.92 | 4,551,649 | +0.87(+1.55%) |
Jul 24, 2018 | 54.61 | 56.45 | 54.61 | 56.05 | 5,004,879 | +1.02(+1.85%) |
Jul 23, 2018 | 54.40 | 55.40 | 54.39 | 55.03 | 2,482,765 | +0.34(+0.62%) |
Jul 20, 2018 | 55.85 | 55.85 | 54.51 | 54.69 | 4,836,433 | -0.89(-1.60%) |
Jul 19, 2018 | 55.69 | 56.09 | 55.27 | 55.58 | 4,657,403 | -0.42(-0.75%) |
Jul 18, 2018 | 58.20 | 58.34 | 55.49 | 56.00 | 3,905,925 | -2.31(-3.96%) |
Jul 17, 2018 | 57.91 | 59.07 | 57.83 | 58.31 | 5,652,777 | +0.09(+0.15%) |
Jul 16, 2018 | 59.27 | 59.34 | 58.13 | 58.22 | 2,135,912 | -1.04(-1.76%) |
Jul 13, 2018 | 58.96 | 59.45 | 58.78 | 59.26 | 1,701,642 | +0.34(+0.58%) |
Jul 12, 2018 | 59.87 | 59.90 | 58.78 | 58.92 | 1,617,005 | -0.78(-1.31%) |
Jul 11, 2018 | 59.71 | 4,501,545 | +0.19(+0.32%) | |||
Jul 10, 2018 | 60.47 | 60.64 | 59.40 | 59.52 | 2,287,952 | -1.24(-2.05%) |
Jul 09, 2018 | 61.49 | 61.74 | 60.63 | 60.76 | 1,716,780 | -0.70(-1.13%) |
Jul 06, 2018 | 60.98 | 61.63 | 60.71 | 61.46 | 1,865,414 | +0.80(+1.32%) |
Jul 05, 2018 | 59.45 | 60.73 | 59.25 | 60.66 | 2,462,021 | +1.75(+2.97%) |
Jul 03, 2018 | 58.91 | 58.91 | 58.91 | 0 | +0.06(+0.10%) |