Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.62 | 53.93 | 53.43 | 53.63 | 4,712,007 | -0.33(-0.61%) |
Sep 27, 2018 | 53.88 | 54.20 | 53.77 | 53.96 | 7,884,588 | +0.03(+0.05%) |
Sep 26, 2018 | 53.95 | 54.58 | 53.84 | 53.94 | 4,237,057 | +0.29(+0.53%) |
Sep 25, 2018 | 53.67 | 53.82 | 53.53 | 53.65 | 2,664,968 | +0.21(+0.39%) |
Sep 24, 2018 | 53.44 | 53.55 | 53.13 | 53.44 | 5,034,786 | -0.83(-1.53%) |
Sep 21, 2018 | 54.73 | 54.73 | 54.20 | 54.28 | 4,207,608 | +0.49(+0.92%) |
Sep 20, 2018 | 53.69 | 53.87 | 53.41 | 53.78 | 4,769,790 | +0.58(+1.09%) |
Sep 19, 2018 | 52.67 | 53.37 | 52.66 | 53.20 | 4,089,446 | +1.22(+2.34%) |
Sep 18, 2018 | 51.76 | 52.15 | 51.75 | 51.98 | 4,039,684 | +0.58(+1.13%) |
Sep 17, 2018 | 51.63 | 51.78 | 51.30 | 51.40 | 5,535,156 | -0.69(-1.32%) |
Sep 14, 2018 | 52.59 | 52.71 | 51.77 | 52.09 | 10,739,897 | -0.48(-0.92%) |
Sep 13, 2018 | 52.47 | 52.94 | 52.22 | 52.58 | 7,253,915 | +1.32(+2.57%) |
Sep 12, 2018 | 50.36 | 51.61 | 50.13 | 51.26 | 7,357,245 | +0.39(+0.77%) |
Sep 11, 2018 | 50.05 | 50.90 | 49.93 | 50.87 | 7,573,470 | -0.07(-0.14%) |
Sep 10, 2018 | 51.60 | 51.60 | 50.82 | 50.94 | 4,477,737 | -0.89(-1.71%) |
Sep 07, 2018 | 51.61 | 52.33 | 51.51 | 51.82 | 5,344,935 | -0.29(-0.55%) |
Sep 06, 2018 | 52.33 | 52.59 | 51.70 | 52.11 | 9,274,143 | -0.19(-0.36%) |
Sep 05, 2018 | 52.86 | 52.86 | 52.21 | 52.30 | 4,599,842 | -1.42(-2.65%) |
Sep 04, 2018 | 54.11 | 54.11 | 53.44 | 53.72 | 4,526,990 | -0.67(-1.23%) |
Aug 31, 2018 | 54.39 | 54.39 | 54.39 | 0 | +0.12(+0.21%) | |
Aug 30, 2018 | 55.18 | 55.18 | 54.07 | 54.28 | 8,363,894 | -1.80(-3.21%) |
Aug 29, 2018 | 55.61 | 56.10 | 55.40 | 56.08 | 3,530,687 | +0.49(+0.89%) |
Aug 28, 2018 | 56.08 | 56.18 | 55.45 | 55.59 | 2,563,753 | -0.33(-0.59%) |
Aug 27, 2018 | 55.70 | 56.26 | 55.70 | 55.92 | 3,954,376 | +1.10(+2.01%) |
Aug 24, 2018 | 54.53 | 54.88 | 54.48 | 54.81 | 3,314,161 | +0.81(+1.51%) |
Aug 23, 2018 | 55.08 | 55.17 | 53.92 | 54.00 | 6,676,885 | -1.01(-1.84%) |
Aug 22, 2018 | 54.93 | 55.14 | 54.80 | 55.01 | 5,967,612 | +0.31(+0.57%) |
Aug 21, 2018 | 54.47 | 54.82 | 54.47 | 54.70 | 4,265,218 | +0.87(+1.61%) |
Aug 20, 2018 | 53.61 | 53.86 | 53.48 | 53.83 | 4,772,005 | +0.47(+0.87%) |
Aug 17, 2018 | 52.34 | 53.61 | 52.07 | 53.36 | 7,068,737 | +0.72(+1.36%) |
Aug 16, 2018 | 52.50 | 53.13 | 52.50 | 52.65 | 8,064,335 | +0.55(+1.05%) |
Aug 15, 2018 | 51.68 | 52.19 | 51.33 | 52.10 | 10,800,453 | -1.99(-3.68%) |
Aug 14, 2018 | 54.14 | 54.27 | 53.81 | 54.09 | 4,673,959 | -0.76(-1.39%) |
Aug 13, 2018 | 55.29 | 55.34 | 54.72 | 54.85 | 3,677,575 | -0.81(-1.46%) |
Aug 10, 2018 | 55.43 | 55.75 | 55.23 | 55.67 | 8,056,207 | -0.47(-0.83%) |
Aug 09, 2018 | 56.29 | 56.61 | 56.07 | 56.13 | 2,352,016 | +0.56(+1.02%) |
Aug 08, 2018 | 55.59 | 55.60 | 55.16 | 55.57 | 3,599,169 | -0.21(-0.39%) |
Aug 07, 2018 | 55.76 | 56.03 | 55.66 | 55.78 | 3,446,521 | +0.96(+1.75%) |
Aug 06, 2018 | 54.80 | 54.93 | 54.60 | 54.82 | 3,401,609 | -0.46(-0.83%) |
Aug 03, 2018 | 55.41 | 55.48 | 55.13 | 55.28 | 3,715,715 | -0.12(-0.21%) |
Aug 02, 2018 | 54.86 | 55.46 | 54.63 | 55.40 | 6,786,295 | -0.73(-1.31%) |
Aug 01, 2018 | 56.24 | 56.52 | 55.87 | 56.13 | 4,266,877 | -1.02(-1.79%) |
Jul 31, 2018 | 56.88 | 57.35 | 56.53 | 57.15 | 4,720,644 | +0.18(+0.31%) |
Jul 30, 2018 | 57.58 | 57.64 | 56.68 | 56.97 | 2,818,364 | -0.58(-1.01%) |
Jul 27, 2018 | 58.18 | 58.19 | 57.19 | 57.56 | 3,992,426 | -0.41(-0.71%) |
Jul 26, 2018 | 57.86 | 58.19 | 57.83 | 57.97 | 2,870,765 | -1.08(-1.83%) |
Jul 25, 2018 | 58.16 | 59.07 | 58.13 | 59.05 | 3,786,542 | +1.18(+2.04%) |
Jul 24, 2018 | 58.35 | 57.73 | 57.87 | 5,937,084 | +1.14(+2.00%) | |
Jul 23, 2018 | 56.78 | 56.84 | 56.52 | 56.73 | 2,972,997 | -0.28(-0.49%) |
Jul 20, 2018 | 56.72 | 57.11 | 56.66 | 57.01 | 2,605,767 | +0.73(+1.29%) |
Jul 19, 2018 | 56.57 | 56.73 | 56.19 | 56.28 | 3,663,811 | -1.10(-1.92%) |
Jul 18, 2018 | 57.17 | 57.44 | 56.96 | 57.38 | 2,452,955 | -0.13(-0.23%) |
Jul 17, 2018 | 56.87 | 57.62 | 56.74 | 57.52 | 2,983,212 | +0.07(+0.12%) |
Jul 16, 2018 | 57.56 | 57.61 | 57.30 | 57.45 | 2,008,613 | -0.40(-0.70%) |
Jul 13, 2018 | 57.74 | 57.99 | 57.52 | 57.85 | 3,305,350 | -0.09(-0.15%) |
Jul 12, 2018 | 58.00 | 56.81 | 57.94 | 4,539,226 | +1.13(+1.99%) | |
Jul 11, 2018 | 56.88 | 57.25 | 56.61 | 56.81 | 5,503,861 | -1.14(-1.96%) |
Jul 10, 2018 | 57.99 | 58.08 | 57.47 | 57.95 | 3,827,878 | -0.62(-1.06%) |
Jul 09, 2018 | 58.29 | 58.60 | 58.06 | 58.57 | 4,808,772 | +1.22(+2.12%) |
Jul 06, 2018 | 56.38 | 57.55 | 56.38 | 57.35 | 5,275,353 | +0.87(+1.54%) |
Jul 05, 2018 | 56.92 | 56.05 | 56.48 | 5,803,993 | -0.42(-0.74%) | |
Jul 03, 2018 | 56.90 | 56.90 | 56.90 | 0 | -0.13(-0.22%) |