Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.67 | 58.40 | 57.64 | 57.79 | 19,440,518 | -0.16(-0.28%) |
Sep 27, 2018 | 58.18 | 58.25 | 57.79 | 57.95 | 13,984,572 | +0.00(+0.00%) |
Sep 26, 2018 | 58.16 | 58.46 | 57.85 | 57.95 | 16,682,387 | -0.56(-0.96%) |
Sep 25, 2018 | 58.51 | 58.76 | 58.43 | 58.51 | 17,074,272 | +0.37(+0.64%) |
Sep 24, 2018 | 57.80 | 58.39 | 57.76 | 58.14 | 16,755,575 | +0.84(+1.46%) |
Sep 21, 2018 | 57.23 | 57.49 | 56.84 | 57.30 | 17,968,814 | +0.38(+0.66%) |
Sep 20, 2018 | 57.15 | 57.37 | 56.86 | 56.92 | 16,511,079 | +0.02(+0.03%) |
Sep 19, 2018 | 56.75 | 57.14 | 56.70 | 56.91 | 14,399,260 | +0.17(+0.31%) |
Sep 18, 2018 | 56.77 | 57.12 | 56.72 | 56.74 | 13,491,309 | +0.37(+0.66%) |
Sep 17, 2018 | 56.42 | 56.74 | 56.23 | 56.36 | 19,436,850 | +0.09(+0.16%) |
Sep 14, 2018 | 55.98 | 56.49 | 55.96 | 56.27 | 12,529,062 | +0.30(+0.53%) |
Sep 13, 2018 | 55.86 | 56.08 | 55.49 | 55.98 | 14,565,466 | +0.02(+0.04%) |
Sep 12, 2018 | 56.12 | 56.51 | 55.94 | 55.95 | 16,745,435 | +0.29(+0.52%) |
Sep 11, 2018 | 55.09 | 55.98 | 54.94 | 55.67 | 18,844,700 | +0.52(+0.95%) |
Sep 10, 2018 | 55.45 | 55.67 | 55.13 | 55.14 | 11,759,531 | -0.02(-0.04%) |
Sep 07, 2018 | 54.97 | 55.27 | 54.39 | 55.17 | 13,373,632 | -0.01(-0.01%) |
Sep 06, 2018 | 56.00 | 56.19 | 55.03 | 55.17 | 19,011,184 | -1.04(-1.85%) |
Sep 05, 2018 | 56.03 | 56.24 | 55.46 | 56.21 | 12,666,019 | -0.08(-0.13%) |
Sep 04, 2018 | 56.67 | 56.71 | 56.06 | 56.29 | 19,919,634 | -0.12(-0.21%) |
Aug 31, 2018 | 56.41 | 56.41 | 56.41 | 0 | -0.44(-0.77%) | |
Aug 30, 2018 | 56.99 | 57.10 | 56.55 | 56.85 | 12,207,354 | -0.16(-0.28%) |
Aug 29, 2018 | 56.84 | 57.24 | 56.67 | 57.01 | 10,240,902 | +0.35(+0.62%) |
Aug 28, 2018 | 57.01 | 57.24 | 56.62 | 56.66 | 11,076,363 | -0.24(-0.43%) |
Aug 27, 2018 | 56.67 | 56.97 | 56.59 | 56.90 | 9,217,402 | +0.42(+0.74%) |
Aug 24, 2018 | 56.42 | 56.82 | 56.37 | 56.49 | 10,231,436 | +0.41(+0.73%) |
Aug 23, 2018 | 56.08 | 56.17 | 55.86 | 56.08 | 8,536,614 | -0.27(-0.47%) |
Aug 22, 2018 | 56.02 | 56.52 | 55.98 | 56.34 | 12,332,546 | +0.67(+1.20%) |
Aug 21, 2018 | 55.86 | 56.12 | 55.61 | 55.67 | 12,546,533 | +0.28(+0.51%) |
Aug 20, 2018 | 55.04 | 55.59 | 55.02 | 55.39 | 11,013,379 | +0.37(+0.67%) |
Aug 17, 2018 | 55.03 | 55.17 | 54.82 | 55.02 | 15,219,281 | +0.14(+0.25%) |
Aug 16, 2018 | 54.76 | 55.20 | 54.73 | 54.89 | 33,009,090 | +0.39(+0.72%) |
Aug 15, 2018 | 55.92 | 56.02 | 54.33 | 54.49 | 34,838,444 | -1.97(-3.49%) |
Aug 14, 2018 | 56.76 | 56.84 | 56.23 | 56.46 | 13,773,581 | +0.14(+0.24%) |
Aug 13, 2018 | 56.95 | 57.14 | 56.30 | 56.33 | 12,955,100 | -0.73(-1.27%) |
Aug 10, 2018 | 56.58 | 57.05 | 56.46 | 57.05 | 22,404,460 | +0.35(+0.61%) |
Aug 09, 2018 | 57.28 | 57.39 | 56.61 | 56.70 | 20,100,906 | -0.53(-0.93%) |
Aug 08, 2018 | 57.25 | 57.45 | 56.89 | 57.24 | 12,406,013 | -0.42(-0.72%) |
Aug 07, 2018 | 57.81 | 57.97 | 57.47 | 57.65 | 15,569,567 | +0.42(+0.74%) |
Aug 06, 2018 | 57.18 | 57.50 | 56.84 | 57.23 | 10,819,855 | +0.21(+0.37%) |
Aug 03, 2018 | 57.20 | 57.31 | 56.73 | 57.02 | 10,112,801 | -0.30(-0.52%) |
Aug 02, 2018 | 57.20 | 57.42 | 56.83 | 57.31 | 12,786,937 | -0.32(-0.55%) |
Aug 01, 2018 | 57.93 | 57.96 | 57.32 | 57.63 | 14,743,732 | -0.81(-1.39%) |
Jul 31, 2018 | 58.65 | 58.81 | 58.31 | 58.44 | 14,899,667 | -0.11(-0.18%) |
Jul 30, 2018 | 58.53 | 58.77 | 58.33 | 58.55 | 15,037,294 | +0.48(+0.82%) |
Jul 27, 2018 | 57.67 | 58.37 | 57.59 | 58.07 | 16,683,950 | -0.25(-0.43%) |
Jul 26, 2018 | 57.81 | 58.42 | 57.76 | 58.32 | 16,082,834 | +0.63(+1.09%) |
Jul 25, 2018 | 57.29 | 57.83 | 57.01 | 57.69 | 14,566,180 | +0.48(+0.83%) |
Jul 24, 2018 | 56.75 | 57.55 | 56.67 | 57.21 | 13,418,764 | +0.71(+1.26%) |
Jul 23, 2018 | 56.91 | 56.95 | 56.40 | 56.50 | 10,060,740 | -0.25(-0.44%) |
Jul 20, 2018 | 56.95 | 57.08 | 56.57 | 56.75 | 14,333,033 | -0.20(-0.35%) |
Jul 19, 2018 | 56.78 | 57.18 | 56.72 | 56.95 | 21,420,152 | +0.02(+0.03%) |
Jul 18, 2018 | 56.62 | 57.02 | 56.06 | 56.93 | 20,258,486 | +0.04(+0.07%) |
Jul 17, 2018 | 56.93 | 57.21 | 56.58 | 56.89 | 12,870,695 | -0.23(-0.40%) |
Jul 16, 2018 | 57.22 | 57.50 | 56.63 | 57.12 | 15,031,555 | -0.67(-1.15%) |
Jul 13, 2018 | 57.54 | 58.14 | 57.39 | 57.79 | 15,074,373 | +0.30(+0.53%) |
Jul 12, 2018 | 57.54 | 57.86 | 57.08 | 57.49 | 16,585,150 | +0.10(+0.17%) |
Jul 11, 2018 | 57.01 | 57.39 | 25,551,894 | -1.24(-2.12%) | ||
Jul 10, 2018 | 58.55 | 59.11 | 58.49 | 58.63 | 14,520,823 | +0.43(+0.74%) |
Jul 09, 2018 | 57.69 | 58.28 | 57.66 | 58.20 | 14,593,851 | +0.86(+1.49%) |
Jul 06, 2018 | 56.82 | 57.52 | 56.55 | 57.34 | 12,286,419 | +0.35(+0.61%) |
Jul 05, 2018 | 57.40 | 57.58 | 56.83 | 56.99 | 13,156,204 | -0.06(-0.11%) |
Jul 03, 2018 | 57.05 | 57.05 | 57.05 | 0 | +0.36(+0.63%) |