Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.59 | 53.89 | 53.39 | 53.59 | 4,715,339 | -0.33(-0.61%) |
Sep 27, 2018 | 53.85 | 54.16 | 53.73 | 53.93 | 7,890,163 | +0.03(+0.05%) |
Sep 26, 2018 | 53.91 | 54.54 | 53.80 | 53.90 | 4,240,052 | +0.29(+0.53%) |
Sep 25, 2018 | 53.63 | 53.78 | 53.49 | 53.61 | 2,666,852 | +0.21(+0.39%) |
Sep 24, 2018 | 53.41 | 53.51 | 53.09 | 53.41 | 5,038,345 | -0.83(-1.53%) |
Sep 21, 2018 | 54.69 | 54.69 | 54.16 | 54.24 | 4,210,583 | +0.49(+0.92%) |
Sep 20, 2018 | 53.65 | 53.84 | 53.37 | 53.75 | 4,773,163 | +0.58(+1.09%) |
Sep 19, 2018 | 52.64 | 53.34 | 52.62 | 53.17 | 4,092,338 | +1.22(+2.34%) |
Sep 18, 2018 | 51.72 | 52.11 | 51.72 | 51.95 | 4,042,540 | +0.58(+1.13%) |
Sep 17, 2018 | 51.59 | 51.75 | 51.26 | 51.37 | 5,539,070 | -0.69(-1.32%) |
Sep 14, 2018 | 52.56 | 52.67 | 51.73 | 52.06 | 10,747,490 | -0.48(-0.92%) |
Sep 13, 2018 | 52.43 | 52.91 | 52.19 | 52.54 | 7,259,043 | +1.32(+2.57%) |
Sep 12, 2018 | 50.33 | 51.57 | 50.10 | 51.22 | 7,362,446 | +0.39(+0.77%) |
Sep 11, 2018 | 50.02 | 50.87 | 49.89 | 50.83 | 7,578,824 | -0.07(-0.14%) |
Sep 10, 2018 | 51.56 | 51.56 | 50.78 | 50.90 | 4,480,902 | -0.89(-1.71%) |
Sep 07, 2018 | 51.57 | 52.29 | 51.48 | 51.79 | 5,348,714 | -0.29(-0.55%) |
Sep 06, 2018 | 52.29 | 52.56 | 51.66 | 52.07 | 9,280,700 | -0.19(-0.36%) |
Sep 05, 2018 | 52.83 | 52.83 | 52.17 | 52.26 | 4,603,094 | -1.42(-2.65%) |
Sep 04, 2018 | 54.07 | 54.07 | 53.41 | 53.68 | 4,530,190 | -0.67(-1.23%) |
Aug 31, 2018 | 54.36 | 54.36 | 54.36 | 0 | +0.12(+0.21%) | |
Aug 30, 2018 | 55.14 | 55.14 | 54.03 | 54.24 | 8,369,807 | -1.80(-3.21%) |
Aug 29, 2018 | 55.57 | 56.06 | 55.36 | 56.04 | 3,533,184 | +0.49(+0.89%) |
Aug 28, 2018 | 56.04 | 56.14 | 55.41 | 55.55 | 2,565,565 | -0.33(-0.59%) |
Aug 27, 2018 | 55.66 | 56.22 | 55.66 | 55.88 | 3,957,172 | +1.10(+2.01%) |
Aug 24, 2018 | 54.49 | 54.84 | 54.44 | 54.78 | 3,316,504 | +0.81(+1.51%) |
Aug 23, 2018 | 55.04 | 55.13 | 53.89 | 53.96 | 6,681,606 | -1.01(-1.84%) |
Aug 22, 2018 | 54.89 | 55.10 | 54.76 | 54.97 | 5,971,831 | +0.31(+0.57%) |
Aug 21, 2018 | 54.44 | 54.78 | 54.44 | 54.66 | 4,268,233 | +0.87(+1.61%) |
Aug 20, 2018 | 53.57 | 53.82 | 53.44 | 53.79 | 4,775,378 | +0.47(+0.87%) |
Aug 17, 2018 | 52.31 | 53.58 | 52.03 | 53.33 | 7,073,734 | +0.72(+1.36%) |
Aug 16, 2018 | 52.47 | 53.09 | 52.47 | 52.61 | 8,070,037 | +0.55(+1.05%) |
Aug 15, 2018 | 51.64 | 52.15 | 51.30 | 52.06 | 10,808,089 | -1.99(-3.68%) |
Aug 14, 2018 | 54.10 | 54.23 | 53.77 | 54.05 | 4,677,263 | -0.76(-1.39%) |
Aug 13, 2018 | 55.25 | 55.30 | 54.68 | 54.81 | 3,680,175 | -0.81(-1.46%) |
Aug 10, 2018 | 55.39 | 55.71 | 55.19 | 55.63 | 8,061,903 | -0.47(-0.83%) |
Aug 09, 2018 | 56.25 | 56.57 | 56.03 | 56.09 | 2,353,679 | +0.56(+1.02%) |
Aug 08, 2018 | 55.55 | 55.56 | 55.13 | 55.53 | 3,601,714 | -0.21(-0.39%) |
Aug 07, 2018 | 55.72 | 55.99 | 55.62 | 55.74 | 3,448,958 | +0.96(+1.75%) |
Aug 06, 2018 | 54.76 | 54.89 | 54.56 | 54.78 | 3,404,014 | -0.46(-0.83%) |
Aug 03, 2018 | 55.37 | 55.44 | 55.09 | 55.24 | 3,718,342 | -0.12(-0.21%) |
Aug 02, 2018 | 54.82 | 55.42 | 54.59 | 55.36 | 6,791,093 | -0.73(-1.31%) |
Aug 01, 2018 | 56.20 | 56.48 | 55.83 | 56.09 | 4,269,894 | -1.02(-1.79%) |
Jul 31, 2018 | 56.84 | 57.31 | 56.49 | 57.11 | 4,723,982 | +0.18(+0.31%) |
Jul 30, 2018 | 57.54 | 57.59 | 56.64 | 56.93 | 2,820,357 | -0.58(-1.01%) |
Jul 27, 2018 | 58.14 | 58.15 | 57.15 | 57.51 | 3,995,248 | -0.41(-0.71%) |
Jul 26, 2018 | 57.82 | 58.15 | 57.79 | 57.93 | 2,872,795 | -1.08(-1.83%) |
Jul 25, 2018 | 58.12 | 59.03 | 58.09 | 59.01 | 3,789,219 | +1.18(+2.04%) |
Jul 24, 2018 | 58.31 | 57.69 | 57.83 | 5,941,282 | +1.14(+2.00%) | |
Jul 23, 2018 | 56.74 | 56.80 | 56.48 | 56.69 | 2,975,099 | -0.28(-0.49%) |
Jul 20, 2018 | 56.68 | 57.07 | 56.62 | 56.97 | 2,607,610 | +0.72(+1.29%) |
Jul 19, 2018 | 56.53 | 56.69 | 56.15 | 56.24 | 3,666,402 | -1.10(-1.92%) |
Jul 18, 2018 | 57.13 | 57.40 | 56.91 | 57.34 | 2,454,689 | -0.13(-0.23%) |
Jul 17, 2018 | 56.83 | 57.58 | 56.70 | 57.48 | 2,985,321 | +0.07(+0.12%) |
Jul 16, 2018 | 57.52 | 57.57 | 57.26 | 57.41 | 2,010,033 | -0.40(-0.70%) |
Jul 13, 2018 | 57.70 | 57.95 | 57.48 | 57.81 | 3,307,687 | -0.09(-0.15%) |
Jul 12, 2018 | 57.96 | 56.77 | 57.90 | 4,542,435 | +1.13(+1.99%) | |
Jul 11, 2018 | 56.84 | 57.21 | 56.57 | 56.77 | 5,507,753 | -1.14(-1.96%) |
Jul 10, 2018 | 57.95 | 58.04 | 57.43 | 57.91 | 3,830,584 | -0.62(-1.06%) |
Jul 09, 2018 | 58.25 | 58.56 | 58.02 | 58.53 | 4,812,172 | +1.22(+2.12%) |
Jul 06, 2018 | 56.34 | 57.51 | 56.34 | 57.31 | 5,279,083 | +0.87(+1.54%) |
Jul 05, 2018 | 56.88 | 56.01 | 56.44 | 5,808,097 | -0.42(-0.74%) | |
Jul 03, 2018 | 56.86 | 56.86 | 56.86 | 0 | -0.13(-0.22%) |