Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.70 | 57.04 | 56.50 | 57.04 | 1,109,500 | +0.27(+0.48%) |
Sep 27, 2018 | 56.76 | 56.98 | 56.64 | 56.77 | 1,066,835 | +0.11(+0.19%) |
Sep 26, 2018 | 56.97 | 57.12 | 56.64 | 56.66 | 1,985,251 | -0.45(-0.79%) |
Sep 25, 2018 | 57.28 | 57.39 | 57.09 | 57.11 | 1,117,992 | -0.06(-0.10%) |
Sep 24, 2018 | 57.54 | 57.54 | 57.13 | 57.17 | 1,105,834 | -0.41(-0.71%) |
Sep 21, 2018 | 57.53 | 57.67 | 57.51 | 57.58 | 1,072,900 | +0.13(+0.23%) |
Sep 20, 2018 | 57.30 | 57.47 | 57.17 | 57.45 | 1,216,130 | +0.34(+0.60%) |
Sep 19, 2018 | 57.48 | 57.48 | 57.09 | 57.11 | 1,337,428 | -0.31(-0.54%) |
Sep 18, 2018 | 57.31 | 57.51 | 57.16 | 57.42 | 1,244,474 | +0.19(+0.33%) |
Sep 17, 2018 | 57.21 | 57.38 | 57.17 | 57.23 | 1,210,755 | -0.10(-0.17%) |
Sep 14, 2018 | 57.38 | 57.39 | 57.15 | 57.33 | 1,803,900 | +0.01(+0.02%) |
Sep 13, 2018 | 57.22 | 57.34 | 57.10 | 57.32 | 4,141,949 | +0.30(+0.53%) |
Sep 12, 2018 | 56.83 | 57.07 | 56.83 | 57.02 | 3,307,364 | +0.10(+0.18%) |
Sep 11, 2018 | 56.80 | 57.02 | 56.72 | 56.92 | 2,158,034 | +0.06(+0.11%) |
Sep 10, 2018 | 56.91 | 57.02 | 56.77 | 56.86 | 2,217,311 | +0.12(+0.21%) |
Sep 07, 2018 | 56.78 | 56.89 | 56.65 | 56.74 | 1,070,900 | -0.19(-0.33%) |
Sep 06, 2018 | 56.72 | 57.00 | 56.64 | 56.93 | 1,159,431 | +0.28(+0.49%) |
Sep 05, 2018 | 56.54 | 56.68 | 56.39 | 56.65 | 1,101,950 | +0.09(+0.16%) |
Sep 04, 2018 | 56.55 | 56.63 | 56.39 | 56.56 | 2,136,172 | -0.03(-0.05%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | +0.10(+0.18%) | |
Aug 30, 2018 | 56.66 | 56.68 | 56.38 | 56.49 | 835,577 | -0.23(-0.41%) |
Aug 29, 2018 | 56.58 | 56.75 | 56.54 | 56.72 | 983,157 | +0.24(+0.42%) |
Aug 28, 2018 | 56.58 | 56.58 | 56.38 | 56.48 | 1,219,386 | +0.00(+0.00%) |
Aug 27, 2018 | 56.50 | 56.61 | 56.37 | 56.48 | 923,759 | +0.07(+0.12%) |
Aug 24, 2018 | 56.09 | 56.42 | 56.09 | 56.41 | 858,700 | +0.32(+0.57%) |
Aug 23, 2018 | 56.08 | 56.23 | 56.01 | 56.09 | 2,050,976 | +0.01(+0.02%) |
Aug 22, 2018 | 56.30 | 56.30 | 56.04 | 56.08 | 1,081,667 | -0.15(-0.27%) |
Aug 21, 2018 | 56.39 | 56.53 | 56.20 | 56.23 | 6,718,377 | -0.10(-0.18%) |
Aug 20, 2018 | 56.37 | 56.39 | 56.26 | 56.33 | 986,496 | +0.10(+0.18%) |
Aug 17, 2018 | 55.97 | 56.29 | 55.89 | 56.23 | 1,104,500 | +0.32(+0.57%) |
Aug 16, 2018 | 55.73 | 56.01 | 55.60 | 55.91 | 1,001,044 | +0.43(+0.78%) |
Aug 15, 2018 | 55.33 | 55.51 | 55.19 | 55.48 | 1,305,564 | -0.03(-0.05%) |
Aug 14, 2018 | 55.33 | 55.59 | 55.29 | 55.51 | 1,352,723 | +0.31(+0.56%) |
Aug 13, 2018 | 55.41 | 55.47 | 55.11 | 55.20 | 1,620,180 | -0.14(-0.25%) |
Aug 10, 2018 | 55.36 | 55.51 | 55.23 | 55.34 | 952,300 | -0.19(-0.34%) |
Aug 09, 2018 | 55.58 | 55.63 | 55.51 | 55.53 | 1,034,923 | +0.01(+0.02%) |
Aug 08, 2018 | 55.56 | 55.62 | 55.42 | 55.52 | 991,422 | +0.00(+0.00%) |
Aug 07, 2018 | 55.60 | 55.60 | 55.40 | 55.52 | 1,277,427 | +0.09(+0.16%) |
Aug 06, 2018 | 55.40 | 55.50 | 55.26 | 55.43 | 1,210,353 | +0.15(+0.27%) |
Aug 03, 2018 | 55.09 | 55.31 | 54.97 | 55.28 | 850,400 | +0.30(+0.55%) |
Aug 02, 2018 | 54.63 | 55.02 | 54.50 | 54.98 | 1,326,870 | +0.21(+0.38%) |
Aug 01, 2018 | 54.89 | 54.89 | 54.66 | 54.77 | 2,441,292 | -0.14(-0.25%) |
Jul 31, 2018 | 54.67 | 54.94 | 54.62 | 54.91 | 992,634 | +0.40(+0.73%) |
Jul 30, 2018 | 54.84 | 54.84 | 54.45 | 54.51 | 1,130,719 | -0.32(-0.58%) |
Jul 27, 2018 | 55.11 | 55.13 | 54.71 | 54.83 | 707,800 | -0.24(-0.44%) |
Jul 26, 2018 | 54.93 | 55.20 | 54.93 | 55.07 | 911,607 | +0.07(+0.13%) |
Jul 25, 2018 | 54.60 | 55.03 | 54.53 | 55.00 | 944,735 | +0.43(+0.79%) |
Jul 24, 2018 | 54.61 | 54.69 | 54.37 | 54.57 | 4,233,264 | +0.07(+0.13%) |
Jul 23, 2018 | 54.58 | 54.67 | 54.41 | 54.50 | 755,617 | -0.09(-0.16%) |
Jul 20, 2018 | 54.63 | 54.65 | 54.63 | 54.59 | 736,443 | -0.04(-0.07%) |
Jul 19, 2018 | 54.61 | 54.76 | 54.51 | 54.63 | 4,275,028 | +0.01(+0.02%) |
Jul 18, 2018 | 54.70 | 54.70 | 54.47 | 54.62 | 887,635 | +0.00(+0.00%) |
Jul 17, 2018 | 54.47 | 54.68 | 54.44 | 54.62 | 758,290 | +0.18(+0.33%) |
Jul 16, 2018 | 54.65 | 54.68 | 54.38 | 54.44 | 1,220,723 | -0.16(-0.29%) |
Jul 13, 2018 | 54.59 | 54.62 | 54.48 | 54.60 | 939,759 | +0.02(+0.04%) |
Jul 12, 2018 | 54.43 | 54.60 | 54.24 | 54.58 | 2,988,839 | +0.35(+0.65%) |
Jul 11, 2018 | 54.12 | 54.35 | 54.12 | 54.23 | 975,036 | -0.11(-0.20%) |
Jul 10, 2018 | 54.05 | 54.35 | 54.05 | 54.34 | 1,126,008 | +0.31(+0.56%) |
Jul 09, 2018 | 54.12 | 54.17 | 53.96 | 54.03 | 869,826 | +0.06(+0.12%) |
Jul 06, 2018 | 53.68 | 54.06 | 53.68 | 53.97 | 871,581 | +0.28(+0.52%) |
Jul 05, 2018 | 53.47 | 53.71 | 53.27 | 53.69 | 1,125,456 | +0.42(+0.79%) |
Jul 03, 2018 | 53.27 | 53.27 | 53.27 | 0 | +0.03(+0.06%) |