Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.88 | 55.07 | 54.78 | 54.89 | 350,121 | -0.21(-0.39%) |
Sep 27, 2018 | 55.28 | 55.45 | 55.07 | 55.10 | 320,551 | -0.11(-0.20%) |
Sep 26, 2018 | 55.88 | 55.88 | 55.10 | 55.21 | 259,118 | -0.61(-1.09%) |
Sep 25, 2018 | 56.06 | 56.12 | 55.78 | 55.81 | 226,239 | -0.13(-0.23%) |
Sep 24, 2018 | 56.52 | 56.52 | 55.86 | 55.94 | 293,531 | -0.63(-1.11%) |
Sep 21, 2018 | 56.89 | 56.89 | 56.53 | 56.57 | 253,130 | -0.14(-0.25%) |
Sep 20, 2018 | 56.43 | 56.84 | 56.43 | 56.71 | 337,894 | +0.48(+0.86%) |
Sep 19, 2018 | 55.71 | 56.35 | 55.71 | 56.23 | 299,342 | +0.51(+0.91%) |
Sep 18, 2018 | 55.64 | 55.79 | 55.54 | 55.72 | 199,977 | +0.14(+0.25%) |
Sep 17, 2018 | 55.78 | 55.86 | 55.49 | 55.58 | 199,370 | -0.15(-0.27%) |
Sep 14, 2018 | 55.54 | 55.76 | 55.54 | 55.74 | 201,571 | +0.22(+0.39%) |
Sep 13, 2018 | 55.63 | 55.82 | 55.44 | 55.52 | 514,059 | +0.05(+0.08%) |
Sep 12, 2018 | 55.80 | 55.84 | 55.44 | 55.48 | 232,286 | -0.33(-0.60%) |
Sep 11, 2018 | 55.59 | 55.91 | 55.51 | 55.81 | 143,475 | +0.05(+0.10%) |
Sep 10, 2018 | 55.85 | 55.96 | 55.73 | 55.76 | 195,481 | +0.04(+0.06%) |
Sep 07, 2018 | 55.85 | 55.95 | 55.56 | 55.72 | 233,351 | -0.19(-0.34%) |
Sep 06, 2018 | 56.00 | 56.17 | 55.80 | 55.91 | 186,687 | -0.13(-0.24%) |
Sep 05, 2018 | 55.99 | 56.20 | 55.97 | 56.04 | 363,421 | -0.11(-0.20%) |
Sep 04, 2018 | 55.85 | 56.16 | 55.76 | 56.16 | 1,601,509 | +0.20(+0.36%) |
Aug 31, 2018 | 55.95 | 55.95 | 55.95 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 56.22 | 56.23 | 55.89 | 55.95 | 263,906 | -0.37(-0.66%) |
Aug 29, 2018 | 56.27 | 56.45 | 56.14 | 56.32 | 167,326 | +0.05(+0.10%) |
Aug 28, 2018 | 56.24 | 56.32 | 56.14 | 56.27 | 200,270 | +0.07(+0.12%) |
Aug 27, 2018 | 55.80 | 56.31 | 55.80 | 56.20 | 715,850 | +0.53(+0.95%) |
Aug 24, 2018 | 55.56 | 55.74 | 55.54 | 55.67 | 72,450 | +0.23(+0.41%) |
Aug 23, 2018 | 55.61 | 55.66 | 55.40 | 55.44 | 146,709 | -0.21(-0.38%) |
Aug 22, 2018 | 55.61 | 55.76 | 55.57 | 55.66 | 161,756 | -0.14(-0.25%) |
Aug 21, 2018 | 55.70 | 56.01 | 55.64 | 55.80 | 199,915 | +0.09(+0.17%) |
Aug 20, 2018 | 55.57 | 55.80 | 55.57 | 55.70 | 213,949 | +0.15(+0.27%) |
Aug 17, 2018 | 55.22 | 55.62 | 55.22 | 55.55 | 198,237 | +0.20(+0.36%) |
Aug 16, 2018 | 54.96 | 55.51 | 54.96 | 55.35 | 269,118 | +0.60(+1.09%) |
Aug 15, 2018 | 54.63 | 54.86 | 54.52 | 54.76 | 364,639 | -0.19(-0.35%) |
Aug 14, 2018 | 54.68 | 55.07 | 54.64 | 54.95 | 206,200 | +0.40(+0.73%) |
Aug 13, 2018 | 54.92 | 55.07 | 54.54 | 54.55 | 292,940 | -0.37(-0.68%) |
Aug 10, 2018 | 54.99 | 55.08 | 54.80 | 54.92 | 311,134 | -0.54(-0.97%) |
Aug 09, 2018 | 55.59 | 55.67 | 55.43 | 55.46 | 165,550 | -0.18(-0.33%) |
Aug 08, 2018 | 55.59 | 55.74 | 55.53 | 55.65 | 136,101 | +0.08(+0.15%) |
Aug 07, 2018 | 55.58 | 55.80 | 55.53 | 55.57 | 244,092 | +0.17(+0.31%) |
Aug 06, 2018 | 55.31 | 55.52 | 55.25 | 55.40 | 261,977 | +0.14(+0.26%) |
Aug 03, 2018 | 54.86 | 55.25 | 54.86 | 55.25 | 435,144 | +0.31(+0.57%) |
Aug 02, 2018 | 54.49 | 55.01 | 54.49 | 54.94 | 342,641 | +0.00(+0.01%) |
Aug 01, 2018 | 54.92 | 55.22 | 54.72 | 54.93 | 209,031 | +0.14(+0.25%) |
Jul 31, 2018 | 54.96 | 55.09 | 54.71 | 54.80 | 269,222 | -0.05(-0.10%) |
Jul 30, 2018 | 54.99 | 55.13 | 54.79 | 54.85 | 250,519 | -0.12(-0.21%) |
Jul 27, 2018 | 55.20 | 55.31 | 54.73 | 54.97 | 290,688 | -0.11(-0.20%) |
Jul 26, 2018 | 55.19 | 55.34 | 55.04 | 55.08 | 221,685 | -0.05(-0.09%) |
Jul 25, 2018 | 54.80 | 55.16 | 54.72 | 55.13 | 325,685 | +0.25(+0.45%) |
Jul 24, 2018 | 55.00 | 55.14 | 54.74 | 54.88 | 469,616 | +0.05(+0.10%) |
Jul 23, 2018 | 54.37 | 54.90 | 54.35 | 54.82 | 446,487 | +0.45(+0.82%) |
Jul 20, 2018 | 54.28 | 54.50 | 54.17 | 54.38 | 356,971 | +0.03(+0.05%) |
Jul 19, 2018 | 54.63 | 54.63 | 54.28 | 54.35 | 2,266,393 | -0.43(-0.79%) |
Jul 18, 2018 | 54.36 | 54.82 | 54.29 | 54.78 | 1,624,442 | +0.56(+1.04%) |
Jul 17, 2018 | 54.22 | 54.37 | 54.09 | 54.22 | 292,595 | +0.08(+0.14%) |
Jul 16, 2018 | 53.62 | 54.19 | 53.62 | 54.14 | 336,236 | +0.52(+0.97%) |
Jul 13, 2018 | 53.71 | 53.82 | 53.33 | 53.62 | 446,289 | -0.22(-0.40%) |
Jul 12, 2018 | 54.03 | 54.03 | 53.65 | 53.84 | 281,699 | +0.09(+0.18%) |
Jul 11, 2018 | 53.62 | 53.96 | 53.62 | 53.74 | 331,712 | -0.17(-0.31%) |
Jul 10, 2018 | 54.11 | 54.14 | 53.80 | 53.91 | 414,778 | -0.12(-0.22%) |
Jul 09, 2018 | 53.41 | 54.03 | 53.39 | 54.03 | 817,202 | +0.84(+1.57%) |
Jul 06, 2018 | 52.83 | 53.36 | 52.75 | 53.19 | 391,321 | +0.27(+0.51%) |
Jul 05, 2018 | 52.89 | 52.96 | 52.68 | 52.92 | 431,946 | +0.27(+0.51%) |
Jul 03, 2018 | 52.65 | 52.65 | 52.65 | 0 | -0.26(-0.48%) |