Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.22 | 55.48 | 54.78 | 55.06 | 4,876,005 | -0.16(-0.29%) |
Sep 27, 2018 | 55.05 | 55.77 | 55.05 | 55.22 | 4,093,983 | +0.47(+0.85%) |
Sep 26, 2018 | 54.65 | 55.17 | 54.44 | 54.75 | 5,573,770 | +0.39(+0.72%) |
Sep 25, 2018 | 54.69 | 54.79 | 53.70 | 54.36 | 4,868,716 | -0.30(-0.54%) |
Sep 24, 2018 | 56.33 | 56.33 | 54.40 | 54.66 | 6,974,096 | -2.09(-3.69%) |
Sep 21, 2018 | 55.64 | 57.34 | 55.59 | 56.75 | 12,536,829 | +1.41(+2.55%) |
Sep 20, 2018 | 55.41 | 55.66 | 55.13 | 55.34 | 3,621,073 | +0.22(+0.40%) |
Sep 19, 2018 | 55.09 | 55.48 | 54.98 | 55.13 | 3,595,286 | +0.07(+0.12%) |
Sep 18, 2018 | 55.10 | 55.50 | 54.19 | 55.06 | 3,935,436 | -0.12(-0.22%) |
Sep 17, 2018 | 55.02 | 55.56 | 55.02 | 55.18 | 4,143,044 | +0.03(+0.05%) |
Sep 14, 2018 | 54.99 | 55.53 | 54.87 | 55.15 | 3,622,868 | +0.10(+0.19%) |
Sep 13, 2018 | 54.64 | 55.46 | 54.64 | 55.05 | 3,744,482 | +0.41(+0.75%) |
Sep 12, 2018 | 55.55 | 55.58 | 54.42 | 54.64 | 5,373,506 | -0.84(-1.51%) |
Sep 11, 2018 | 54.58 | 55.65 | 54.42 | 55.48 | 4,954,872 | +0.68(+1.23%) |
Sep 10, 2018 | 54.32 | 54.97 | 54.10 | 54.80 | 4,090,911 | +0.67(+1.23%) |
Sep 07, 2018 | 53.39 | 54.92 | 53.02 | 54.14 | 6,625,313 | +0.40(+0.74%) |
Sep 06, 2018 | 54.47 | 54.76 | 53.49 | 53.74 | 8,001,434 | -0.73(-1.35%) |
Sep 05, 2018 | 56.17 | 56.74 | 54.22 | 54.47 | 9,966,871 | -1.59(-2.84%) |
Sep 04, 2018 | 55.70 | 56.34 | 55.64 | 56.06 | 5,268,730 | +0.38(+0.68%) |
Aug 31, 2018 | 55.68 | 55.68 | 55.68 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.54 | 55.88 | 55.39 | 55.64 | 3,172,285 | -0.08(-0.14%) |
Aug 29, 2018 | 55.98 | 56.05 | 55.61 | 55.72 | 4,771,974 | -0.26(-0.46%) |
Aug 28, 2018 | 55.17 | 56.05 | 55.04 | 55.97 | 7,389,287 | +0.99(+1.80%) |
Aug 27, 2018 | 54.72 | 55.15 | 54.53 | 54.98 | 4,494,230 | +0.54(+1.00%) |
Aug 24, 2018 | 54.06 | 54.63 | 53.84 | 54.44 | 3,307,982 | +0.23(+0.42%) |
Aug 23, 2018 | 54.09 | 54.57 | 54.00 | 54.21 | 3,205,441 | +0.03(+0.05%) |
Aug 22, 2018 | 54.75 | 54.75 | 54.05 | 54.18 | 4,459,793 | -0.66(-1.20%) |
Aug 21, 2018 | 54.77 | 55.25 | 54.69 | 54.84 | 4,970,334 | +0.17(+0.31%) |
Aug 20, 2018 | 53.29 | 54.94 | 53.18 | 54.67 | 7,358,284 | +1.69(+3.18%) |
Aug 17, 2018 | 52.83 | 53.31 | 52.66 | 52.98 | 3,430,765 | +0.19(+0.36%) |
Aug 16, 2018 | 52.68 | 53.13 | 52.57 | 52.79 | 3,535,473 | +0.21(+0.40%) |
Aug 15, 2018 | 52.17 | 52.89 | 51.76 | 52.58 | 5,142,986 | +0.45(+0.86%) |
Aug 14, 2018 | 51.66 | 52.42 | 51.66 | 52.14 | 3,634,233 | +0.51(+1.00%) |
Aug 13, 2018 | 52.25 | 52.25 | 51.18 | 51.62 | 4,092,658 | -0.47(-0.90%) |
Aug 10, 2018 | 52.16 | 52.20 | 51.27 | 52.09 | 4,415,965 | -0.60(-1.14%) |
Aug 09, 2018 | 52.56 | 53.05 | 52.48 | 52.69 | 3,035,857 | +0.10(+0.20%) |
Aug 08, 2018 | 52.24 | 52.89 | 52.22 | 52.58 | 3,741,408 | +0.50(+0.97%) |
Aug 07, 2018 | 51.98 | 52.44 | 51.91 | 52.08 | 4,647,955 | +0.27(+0.51%) |
Aug 06, 2018 | 51.51 | 51.92 | 51.26 | 51.81 | 3,279,391 | +0.15(+0.30%) |
Aug 03, 2018 | 51.57 | 51.83 | 51.42 | 51.66 | 3,305,566 | +0.33(+0.65%) |
Aug 02, 2018 | 50.66 | 51.51 | 50.40 | 51.33 | 4,709,217 | +0.30(+0.60%) |
Aug 01, 2018 | 52.17 | 52.24 | 50.83 | 51.02 | 4,414,905 | -0.79(-1.53%) |
Jul 31, 2018 | 51.35 | 52.41 | 51.23 | 51.81 | 6,352,433 | +0.60(+1.17%) |
Jul 30, 2018 | 51.72 | 52.25 | 51.17 | 51.21 | 5,962,298 | -0.64(-1.23%) |
Jul 27, 2018 | 51.37 | 52.15 | 51.34 | 51.85 | 6,891,359 | +0.46(+0.89%) |
Jul 26, 2018 | 49.19 | 51.63 | 49.04 | 51.39 | 10,841,530 | +2.21(+4.49%) |
Jul 25, 2018 | 48.80 | 49.24 | 48.80 | 49.19 | 4,965,607 | +0.31(+0.64%) |
Jul 24, 2018 | 49.53 | 49.70 | 48.77 | 48.87 | 4,919,268 | -0.53(-1.07%) |
Jul 23, 2018 | 48.98 | 49.53 | 48.54 | 49.40 | 4,768,353 | +0.24(+0.48%) |
Jul 20, 2018 | 49.80 | 50.01 | 49.15 | 49.16 | 7,082,663 | -0.96(-1.91%) |
Jul 19, 2018 | 49.99 | 50.35 | 49.58 | 50.12 | 6,758,772 | +0.19(+0.38%) |
Jul 18, 2018 | 49.59 | 50.64 | 49.53 | 49.93 | 10,798,160 | +1.57(+3.25%) |
Jul 17, 2018 | 47.85 | 48.77 | 47.85 | 48.36 | 5,602,339 | +0.44(+0.93%) |
Jul 16, 2018 | 48.13 | 48.14 | 47.37 | 47.92 | 9,098,022 | -0.09(-0.20%) |
Jul 13, 2018 | 47.76 | 48.22 | 47.59 | 48.01 | 7,229,484 | +0.04(+0.08%) |
Jul 12, 2018 | 48.13 | 48.49 | 46.45 | 47.97 | 13,349,699 | +0.84(+1.79%) |
Jul 11, 2018 | 47.13 | 11,019,785 | -0.72(-1.50%) | |||
Jul 10, 2018 | 47.85 | 47.91 | 46.91 | 47.85 | 7,777,798 | +0.09(+0.18%) |
Jul 09, 2018 | 46.88 | 48.02 | 46.62 | 47.76 | 8,349,025 | +0.88(+1.88%) |
Jul 06, 2018 | 46.66 | 47.07 | 46.41 | 46.88 | 5,184,876 | +0.30(+0.65%) |
Jul 05, 2018 | 46.43 | 46.60 | 45.88 | 46.58 | 6,700,131 | +0.45(+0.98%) |
Jul 03, 2018 | 46.13 | 46.13 | 46.13 | 0 | -1.08(-2.28%) |