Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.01 | 58.31 | 57.55 | 57.76 | 17,814,428 | -0.97(-1.66%) |
Sep 27, 2018 | 58.69 | 59.27 | 58.27 | 58.73 | 14,183,613 | +0.40(+0.69%) |
Sep 26, 2018 | 59.19 | 59.57 | 58.26 | 58.33 | 18,704,132 | -0.85(-1.44%) |
Sep 25, 2018 | 59.75 | 60.00 | 59.15 | 59.18 | 15,307,405 | -0.27(-0.45%) |
Sep 24, 2018 | 59.64 | 60.00 | 58.87 | 59.45 | 17,418,570 | -0.25(-0.42%) |
Sep 21, 2018 | 60.36 | 60.57 | 59.56 | 59.70 | 35,865,852 | -0.52(-0.86%) |
Sep 20, 2018 | 59.98 | 60.39 | 59.78 | 60.21 | 29,246,044 | +0.86(+1.45%) |
Sep 19, 2018 | 57.59 | 59.68 | 57.59 | 59.35 | 27,032,302 | +1.90(+3.31%) |
Sep 18, 2018 | 57.40 | 57.64 | 56.84 | 57.45 | 14,230,364 | +0.39(+0.68%) |
Sep 17, 2018 | 56.99 | 57.52 | 56.68 | 57.06 | 14,052,091 | +0.27(+0.48%) |
Sep 14, 2018 | 56.50 | 57.06 | 56.48 | 56.79 | 11,990,602 | +0.31(+0.56%) |
Sep 13, 2018 | 57.08 | 57.72 | 56.38 | 56.48 | 16,801,604 | -0.29(-0.51%) |
Sep 12, 2018 | 57.13 | 57.68 | 56.77 | 56.77 | 21,666,914 | +0.87(+1.56%) |
Sep 11, 2018 | 55.76 | 56.12 | 55.48 | 55.90 | 15,712,300 | -0.16(-0.29%) |
Sep 10, 2018 | 56.34 | 56.58 | 56.05 | 56.06 | 15,344,686 | -0.01(-0.01%) |
Sep 07, 2018 | 56.63 | 56.72 | 55.92 | 56.07 | 18,856,074 | -0.38(-0.67%) |
Sep 06, 2018 | 57.10 | 57.25 | 56.29 | 56.44 | 18,889,148 | -0.85(-1.49%) |
Sep 05, 2018 | 57.32 | 57.79 | 57.27 | 57.30 | 16,319,212 | -0.19(-0.32%) |
Sep 04, 2018 | 57.15 | 57.63 | 56.65 | 57.48 | 12,554,698 | +0.13(+0.22%) |
Aug 31, 2018 | 57.35 | 57.35 | 57.35 | 0 | -0.18(-0.31%) | |
Aug 30, 2018 | 58.04 | 58.26 | 57.42 | 57.53 | 16,392,995 | -0.86(-1.48%) |
Aug 29, 2018 | 58.21 | 58.64 | 57.98 | 58.39 | 8,877,090 | +0.12(+0.21%) |
Aug 28, 2018 | 58.42 | 58.57 | 58.14 | 58.27 | 12,034,428 | -0.01(-0.01%) |
Aug 27, 2018 | 57.22 | 58.49 | 57.11 | 58.28 | 16,824,454 | +1.38(+2.43%) |
Aug 24, 2018 | 56.84 | 57.37 | 56.77 | 56.89 | 10,881,012 | -0.11(-0.20%) |
Aug 23, 2018 | 57.18 | 57.33 | 56.87 | 57.01 | 10,315,773 | -0.25(-0.44%) |
Aug 22, 2018 | 57.29 | 57.50 | 57.13 | 57.26 | 9,064,578 | -0.10(-0.17%) |
Aug 21, 2018 | 56.86 | 57.68 | 56.82 | 57.35 | 15,212,354 | +0.57(+1.01%) |
Aug 20, 2018 | 55.92 | 56.92 | 55.86 | 56.78 | 13,952,528 | +0.69(+1.23%) |
Aug 17, 2018 | 55.89 | 56.25 | 55.75 | 56.09 | 12,830,651 | +0.09(+0.16%) |
Aug 16, 2018 | 55.68 | 56.27 | 55.62 | 56.00 | 16,691,509 | +0.73(+1.33%) |
Aug 15, 2018 | 55.74 | 55.90 | 54.81 | 55.27 | 23,540,298 | -1.09(-1.94%) |
Aug 14, 2018 | 55.79 | 56.52 | 55.75 | 56.36 | 15,734,712 | +0.68(+1.23%) |
Aug 13, 2018 | 56.52 | 56.64 | 55.60 | 55.68 | 21,012,074 | -0.89(-1.57%) |
Aug 10, 2018 | 56.86 | 57.08 | 56.27 | 56.56 | 25,140,726 | -1.38(-2.39%) |
Aug 09, 2018 | 58.32 | 58.49 | 57.88 | 57.95 | 13,716,441 | -0.73(-1.25%) |
Aug 08, 2018 | 58.08 | 58.94 | 58.01 | 58.68 | 12,645,189 | +0.39(+0.66%) |
Aug 07, 2018 | 58.42 | 58.69 | 58.28 | 58.30 | 16,136,606 | +0.01(+0.01%) |
Aug 06, 2018 | 58.09 | 58.49 | 57.91 | 58.29 | 12,572,434 | +0.01(+0.01%) |
Aug 03, 2018 | 57.68 | 58.38 | 57.62 | 58.28 | 16,992,266 | +0.81(+1.40%) |
Aug 02, 2018 | 57.07 | 57.55 | 56.82 | 57.47 | 16,560,148 | -0.07(-0.13%) |
Aug 01, 2018 | 58.00 | 58.46 | 57.52 | 57.55 | 17,012,680 | +0.03(+0.06%) |
Jul 31, 2018 | 57.76 | 57.90 | 57.31 | 57.51 | 17,009,518 | -0.32(-0.55%) |
Jul 30, 2018 | 57.49 | 58.23 | 57.44 | 57.83 | 20,422,436 | +0.48(+0.84%) |
Jul 27, 2018 | 57.09 | 57.46 | 56.93 | 57.35 | 13,993,113 | +0.28(+0.49%) |
Jul 26, 2018 | 57.40 | 57.53 | 57.00 | 57.07 | 13,956,400 | -0.30(-0.53%) |
Jul 25, 2018 | 56.66 | 57.40 | 56.60 | 57.38 | 17,813,676 | +0.52(+0.91%) |
Jul 24, 2018 | 56.32 | 57.18 | 56.26 | 56.86 | 27,352,582 | +0.69(+1.22%) |
Jul 23, 2018 | 55.33 | 56.36 | 55.21 | 56.17 | 19,699,832 | +0.79(+1.43%) |
Jul 20, 2018 | 55.03 | 55.65 | 54.83 | 55.38 | 15,025,699 | +0.18(+0.33%) |
Jul 19, 2018 | 55.60 | 55.65 | 54.85 | 55.19 | 18,541,016 | -0.69(-1.23%) |
Jul 18, 2018 | 55.38 | 56.21 | 55.38 | 55.88 | 20,385,764 | +0.40(+0.72%) |
Jul 17, 2018 | 55.60 | 55.90 | 55.04 | 55.48 | 21,568,920 | -0.09(-0.16%) |
Jul 16, 2018 | 53.89 | 55.77 | 53.83 | 55.57 | 33,321,020 | +1.97(+3.67%) |
Jul 13, 2018 | 54.39 | 54.64 | 52.98 | 53.60 | 42,585,140 | -1.21(-2.20%) |
Jul 12, 2018 | 54.69 | 54.88 | 54.35 | 54.81 | 16,666,386 | +0.48(+0.88%) |
Jul 11, 2018 | 54.38 | 54.77 | 54.27 | 54.33 | 16,573,250 | -0.26(-0.47%) |
Jul 10, 2018 | 55.39 | 55.48 | 54.36 | 54.59 | 21,282,802 | -0.57(-1.03%) |
Jul 09, 2018 | 54.00 | 55.24 | 53.99 | 55.15 | 18,927,360 | +1.44(+2.68%) |
Jul 06, 2018 | 52.98 | 53.87 | 52.72 | 53.71 | 16,468,040 | +0.46(+0.87%) |
Jul 05, 2018 | 53.15 | 53.47 | 52.98 | 53.25 | 15,426,937 | +0.40(+0.76%) |
Jul 03, 2018 | 52.85 | 52.85 | 52.85 | 0 | -0.88(-1.64%) |