Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.82 | 61.90 | 61.57 | 61.61 | 1,701,808 | +0.04(+0.06%) |
Sep 27, 2018 | 61.41 | 61.92 | 61.39 | 61.58 | 2,258,273 | -0.21(-0.35%) |
Sep 26, 2018 | 61.41 | 62.04 | 61.37 | 61.79 | 1,983,142 | +0.36(+0.59%) |
Sep 25, 2018 | 61.55 | 61.73 | 61.35 | 61.43 | 1,877,570 | +0.44(+0.72%) |
Sep 24, 2018 | 61.01 | 61.14 | 60.73 | 60.99 | 2,533,878 | -0.12(-0.20%) |
Sep 21, 2018 | 60.90 | 61.26 | 60.87 | 61.11 | 4,108,811 | -0.36(-0.59%) |
Sep 20, 2018 | 60.56 | 61.49 | 60.56 | 61.48 | 4,394,205 | +0.77(+1.26%) |
Sep 19, 2018 | 60.19 | 60.72 | 60.18 | 60.71 | 3,550,945 | -0.09(-0.15%) |
Sep 18, 2018 | 60.14 | 60.83 | 60.11 | 60.81 | 2,627,505 | -0.07(-0.12%) |
Sep 17, 2018 | 60.66 | 61.07 | 60.64 | 60.88 | 3,451,633 | -0.06(-0.11%) |
Sep 14, 2018 | 60.91 | 61.03 | 60.68 | 60.94 | 1,865,137 | -0.06(-0.09%) |
Sep 13, 2018 | 60.81 | 61.07 | 60.64 | 61.00 | 2,772,069 | +0.62(+1.03%) |
Sep 12, 2018 | 60.36 | 60.61 | 60.34 | 60.38 | 1,619,969 | +0.33(+0.55%) |
Sep 11, 2018 | 60.01 | 60.12 | 59.74 | 60.05 | 2,735,870 | +1.03(+1.74%) |
Sep 10, 2018 | 59.08 | 59.37 | 58.95 | 59.02 | 1,902,887 | +0.54(+0.92%) |
Sep 07, 2018 | 58.13 | 58.58 | 58.08 | 58.48 | 1,721,245 | +0.17(+0.29%) |
Sep 06, 2018 | 58.72 | 58.76 | 58.05 | 58.31 | 2,084,048 | -0.40(-0.68%) |
Sep 05, 2018 | 58.43 | 58.77 | 58.43 | 58.71 | 1,854,709 | -0.33(-0.56%) |
Sep 04, 2018 | 58.82 | 59.12 | 58.82 | 59.04 | 1,261,346 | -0.32(-0.54%) |
Aug 31, 2018 | 59.36 | 59.36 | 59.36 | 0 | -0.34(-0.57%) | |
Aug 30, 2018 | 59.66 | 59.93 | 59.55 | 59.71 | 1,460,997 | -0.13(-0.22%) |
Aug 29, 2018 | 59.49 | 59.93 | 59.44 | 59.83 | 1,789,453 | -0.10(-0.17%) |
Aug 28, 2018 | 59.93 | 60.03 | 59.86 | 59.93 | 1,520,493 | -0.19(-0.32%) |
Aug 27, 2018 | 59.93 | 60.24 | 59.91 | 60.13 | 1,229,864 | +0.24(+0.39%) |
Aug 24, 2018 | 59.66 | 59.91 | 59.48 | 59.89 | 1,236,572 | +0.10(+0.17%) |
Aug 23, 2018 | 59.97 | 60.01 | 59.67 | 59.79 | 1,325,457 | -0.06(-0.10%) |
Aug 22, 2018 | 60.18 | 60.31 | 59.81 | 59.85 | 2,292,172 | -0.09(-0.14%) |
Aug 21, 2018 | 60.38 | 60.40 | 59.83 | 59.93 | 3,821,972 | +0.18(+0.30%) |
Aug 20, 2018 | 59.54 | 59.81 | 59.50 | 59.76 | 1,458,898 | +0.37(+0.63%) |
Aug 17, 2018 | 59.20 | 59.51 | 59.18 | 59.38 | 1,904,291 | +0.61(+1.03%) |
Aug 16, 2018 | 58.63 | 58.90 | 58.56 | 58.78 | 2,388,922 | +0.26(+0.44%) |
Aug 15, 2018 | 58.10 | 58.63 | 57.99 | 58.52 | 3,047,217 | -0.22(-0.38%) |
Aug 14, 2018 | 58.68 | 58.88 | 58.61 | 58.74 | 2,006,065 | -0.21(-0.36%) |
Aug 13, 2018 | 58.80 | 59.13 | 58.73 | 58.95 | 2,378,620 | +0.24(+0.41%) |
Aug 10, 2018 | 59.10 | 59.26 | 58.56 | 58.71 | 2,530,478 | -0.86(-1.44%) |
Aug 09, 2018 | 59.51 | 59.70 | 59.37 | 59.57 | 1,675,973 | -0.17(-0.29%) |
Aug 08, 2018 | 59.41 | 59.86 | 59.30 | 59.74 | 2,101,555 | -0.04(-0.06%) |
Aug 07, 2018 | 59.79 | 59.88 | 59.64 | 59.78 | 2,239,719 | +0.08(+0.13%) |
Aug 06, 2018 | 59.40 | 59.80 | 59.27 | 59.70 | 2,556,616 | +0.11(+0.18%) |
Aug 03, 2018 | 59.11 | 59.68 | 59.10 | 59.59 | 2,317,228 | -0.53(-0.88%) |
Aug 02, 2018 | 59.92 | 60.24 | 59.79 | 60.12 | 1,849,121 | +0.27(+0.45%) |
Aug 01, 2018 | 59.79 | 59.97 | 59.49 | 59.85 | 2,433,685 | -0.15(-0.25%) |
Jul 31, 2018 | 60.24 | 60.43 | 59.86 | 60.00 | 1,981,653 | +0.09(+0.14%) |
Jul 30, 2018 | 59.91 | 60.07 | 59.77 | 59.91 | 1,488,651 | +0.21(+0.35%) |
Jul 27, 2018 | 59.49 | 59.81 | 59.46 | 59.71 | 2,202,702 | +0.17(+0.29%) |
Jul 26, 2018 | 59.49 | 59.84 | 59.41 | 59.53 | 2,648,980 | +0.22(+0.37%) |
Jul 25, 2018 | 58.82 | 59.37 | 58.73 | 59.31 | 2,391,652 | +0.31(+0.52%) |
Jul 24, 2018 | 58.80 | 59.34 | 58.78 | 59.00 | 2,444,995 | +0.19(+0.33%) |
Jul 23, 2018 | 59.08 | 59.10 | 58.75 | 58.81 | 4,236,813 | -0.02(-0.04%) |
Jul 20, 2018 | 58.85 | 59.08 | 58.76 | 58.83 | 5,597,757 | +1.05(+1.82%) |
Jul 19, 2018 | 57.95 | 58.12 | 57.67 | 57.78 | 5,371,700 | -0.11(-0.20%) |
Jul 18, 2018 | 57.67 | 57.92 | 57.39 | 57.90 | 4,245,999 | +1.62(+2.87%) |
Jul 17, 2018 | 55.84 | 56.49 | 55.79 | 56.28 | 3,436,570 | +0.08(+0.14%) |
Jul 16, 2018 | 56.52 | 56.54 | 56.08 | 56.20 | 2,367,802 | -0.14(-0.24%) |
Jul 13, 2018 | 56.24 | 56.42 | 56.18 | 56.34 | 1,842,936 | -0.11(-0.20%) |
Jul 12, 2018 | 56.10 | 56.67 | 55.99 | 56.45 | 5,218,353 | +1.85(+3.39%) |
Jul 11, 2018 | 54.85 | 54.97 | 54.47 | 54.60 | 2,418,163 | -0.67(-1.22%) |
Jul 10, 2018 | 55.41 | 55.42 | 55.09 | 55.27 | 2,094,228 | -0.15(-0.27%) |
Jul 09, 2018 | 55.26 | 55.56 | 55.24 | 55.42 | 1,579,627 | +0.24(+0.43%) |
Jul 06, 2018 | 55.03 | 55.31 | 54.94 | 55.19 | 1,881,110 | +0.15(+0.27%) |
Jul 05, 2018 | 54.99 | 55.07 | 54.72 | 55.04 | 4,470,456 | +1.07(+1.99%) |
Jul 03, 2018 | 53.96 | 53.96 | 53.96 | 0 | +0.54(+1.00%) |