Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.14 | 60.14 | 59.61 | 59.79 | 1,607,339 | +1.10(+1.88%) |
Sep 27, 2018 | 58.55 | 58.95 | 58.35 | 58.69 | 617,496 | +0.21(+0.36%) |
Sep 26, 2018 | 58.73 | 58.82 | 58.34 | 58.48 | 1,086,811 | +0.91(+1.57%) |
Sep 25, 2018 | 57.74 | 57.84 | 57.37 | 57.57 | 1,174,082 | +1.65(+2.96%) |
Sep 24, 2018 | 56.01 | 56.19 | 55.72 | 55.92 | 1,297,898 | -0.15(-0.26%) |
Sep 21, 2018 | 56.46 | 57.09 | 55.71 | 56.07 | 3,747,101 | -2.07(-3.55%) |
Sep 20, 2018 | 57.99 | 58.18 | 57.82 | 58.13 | 689,923 | +0.10(+0.17%) |
Sep 19, 2018 | 58.65 | 58.76 | 57.94 | 58.04 | 1,124,377 | -0.82(-1.39%) |
Sep 18, 2018 | 58.68 | 58.96 | 58.52 | 58.85 | 1,162,966 | +0.53(+0.91%) |
Sep 17, 2018 | 58.72 | 58.92 | 58.27 | 58.32 | 750,835 | -0.15(-0.25%) |
Sep 14, 2018 | 58.41 | 58.54 | 58.16 | 58.47 | 1,275,025 | +1.65(+2.91%) |
Sep 13, 2018 | 56.78 | 57.15 | 56.68 | 56.82 | 635,933 | +0.29(+0.50%) |
Sep 12, 2018 | 56.06 | 56.57 | 55.94 | 56.53 | 618,227 | +0.61(+1.09%) |
Sep 11, 2018 | 55.56 | 55.95 | 55.56 | 55.92 | 672,340 | +0.17(+0.30%) |
Sep 10, 2018 | 55.89 | 55.95 | 55.64 | 55.75 | 1,089,377 | +0.15(+0.27%) |
Sep 07, 2018 | 55.20 | 55.81 | 55.09 | 55.61 | 887,698 | +0.17(+0.30%) |
Sep 06, 2018 | 55.65 | 55.68 | 55.05 | 55.44 | 1,167,671 | +0.85(+1.55%) |
Sep 05, 2018 | 55.09 | 55.10 | 54.29 | 54.59 | 755,728 | -0.67(-1.21%) |
Sep 04, 2018 | 55.48 | 55.51 | 54.78 | 55.26 | 609,677 | -0.64(-1.14%) |
Aug 31, 2018 | 55.90 | 55.90 | 55.90 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 55.85 | 56.10 | 55.49 | 55.75 | 724,554 | -0.38(-0.68%) |
Aug 29, 2018 | 55.53 | 56.27 | 55.33 | 56.14 | 1,111,331 | +1.28(+2.33%) |
Aug 28, 2018 | 54.96 | 55.15 | 54.21 | 54.86 | 1,587,541 | -0.25(-0.45%) |
Aug 27, 2018 | 54.57 | 55.30 | 54.51 | 55.10 | 919,686 | +1.46(+2.71%) |
Aug 24, 2018 | 53.75 | 53.89 | 53.53 | 53.65 | 711,114 | +0.13(+0.24%) |
Aug 23, 2018 | 53.34 | 53.73 | 53.25 | 53.52 | 1,781,190 | -0.21(-0.38%) |
Aug 22, 2018 | 53.44 | 53.82 | 53.40 | 53.73 | 648,196 | +0.20(+0.37%) |
Aug 21, 2018 | 53.61 | 53.88 | 53.46 | 53.53 | 471,404 | -0.17(-0.31%) |
Aug 20, 2018 | 53.67 | 53.91 | 53.39 | 53.70 | 580,030 | -0.28(-0.51%) |
Aug 17, 2018 | 53.25 | 54.08 | 53.13 | 53.97 | 1,294,543 | +1.01(+1.91%) |
Aug 16, 2018 | 52.98 | 53.30 | 52.86 | 52.96 | 1,505,379 | +0.13(+0.24%) |
Aug 15, 2018 | 52.84 | 52.97 | 52.21 | 52.83 | 1,179,568 | -0.56(-1.05%) |
Aug 14, 2018 | 53.47 | 53.47 | 53.16 | 53.39 | 749,387 | +0.11(+0.20%) |
Aug 13, 2018 | 53.16 | 53.69 | 53.09 | 53.29 | 1,026,257 | -0.47(-0.88%) |
Aug 10, 2018 | 53.56 | 53.91 | 53.55 | 53.76 | 1,240,663 | -0.73(-1.34%) |
Aug 09, 2018 | 54.52 | 54.67 | 54.25 | 54.49 | 625,421 | +0.59(+1.10%) |
Aug 08, 2018 | 54.04 | 54.11 | 53.77 | 53.90 | 791,197 | -0.75(-1.37%) |
Aug 07, 2018 | 54.40 | 54.91 | 54.27 | 54.64 | 900,782 | +1.07(+2.00%) |
Aug 06, 2018 | 53.88 | 53.91 | 53.35 | 53.57 | 621,617 | -0.49(-0.91%) |
Aug 03, 2018 | 54.02 | 54.31 | 53.85 | 54.06 | 938,325 | -0.31(-0.58%) |
Aug 02, 2018 | 53.65 | 54.59 | 53.62 | 54.38 | 1,069,766 | +0.28(+0.51%) |
Aug 01, 2018 | 53.93 | 54.21 | 53.69 | 54.10 | 1,273,144 | +0.96(+1.81%) |
Jul 31, 2018 | 53.73 | 54.59 | 52.64 | 53.14 | 1,711,023 | +1.65(+3.21%) |
Jul 30, 2018 | 52.36 | 52.36 | 51.33 | 51.49 | 1,086,188 | -1.04(-1.99%) |
Jul 27, 2018 | 52.84 | 52.96 | 52.42 | 52.53 | 667,502 | -0.26(-0.48%) |
Jul 26, 2018 | 52.70 | 52.94 | 52.62 | 52.78 | 514,948 | +0.00(+0.00%) |
Jul 25, 2018 | 52.42 | 52.86 | 52.24 | 52.78 | 697,281 | +0.97(+1.88%) |
Jul 24, 2018 | 51.93 | 52.22 | 51.59 | 51.81 | 934,032 | -0.47(-0.90%) |
Jul 23, 2018 | 52.53 | 52.15 | 52.28 | 466,115 | +0.20(+0.38%) | |
Jul 20, 2018 | 51.93 | 52.50 | 51.79 | 52.09 | 967,605 | +0.31(+0.61%) |
Jul 19, 2018 | 51.87 | 52.01 | 51.64 | 51.77 | 600,175 | -0.43(-0.83%) |
Jul 18, 2018 | 52.31 | 52.31 | 51.90 | 52.20 | 640,803 | -0.55(-1.04%) |
Jul 17, 2018 | 52.41 | 53.14 | 52.39 | 52.75 | 817,465 | +0.35(+0.68%) |
Jul 16, 2018 | 52.48 | 52.62 | 52.33 | 52.40 | 454,284 | -0.04(-0.08%) |
Jul 13, 2018 | 52.61 | 52.09 | 52.44 | 884,426 | +1.08(+2.11%) | |
Jul 12, 2018 | 51.18 | 51.54 | 51.14 | 51.36 | 1,028,234 | +0.25(+0.48%) |
Jul 11, 2018 | 50.83 | 51.40 | 50.79 | 51.11 | 1,053,283 | +0.28(+0.54%) |
Jul 10, 2018 | 50.44 | 50.92 | 50.43 | 50.84 | 497,754 | +0.07(+0.14%) |
Jul 09, 2018 | 50.58 | 50.80 | 50.25 | 50.77 | 866,326 | +2.00(+4.09%) |
Jul 06, 2018 | 48.45 | 48.78 | 48.38 | 48.77 | 457,616 | +0.51(+1.06%) |
Jul 05, 2018 | 47.91 | 48.54 | 47.72 | 48.26 | 1,737,958 | -1.88(-3.75%) |
Jul 03, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.03(+0.06%) |