Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.17 | 57.55 | 57.11 | 57.34 | 8,423,084 | +0.18(+0.31%) |
Sep 27, 2018 | 56.85 | 57.54 | 56.65 | 57.17 | 7,454,906 | +0.32(+0.55%) |
Sep 26, 2018 | 57.34 | 57.51 | 56.73 | 56.85 | 8,571,013 | -0.26(-0.45%) |
Sep 25, 2018 | 57.27 | 57.70 | 57.00 | 57.11 | 7,992,048 | -0.11(-0.18%) |
Sep 24, 2018 | 57.33 | 57.64 | 57.09 | 57.22 | 7,965,372 | -0.26(-0.45%) |
Sep 21, 2018 | 57.32 | 57.86 | 57.32 | 57.47 | 21,071,442 | +0.26(+0.45%) |
Sep 20, 2018 | 56.87 | 57.26 | 56.62 | 57.22 | 7,596,382 | +0.65(+1.14%) |
Sep 19, 2018 | 56.71 | 57.05 | 56.29 | 56.57 | 9,827,658 | -0.36(-0.62%) |
Sep 18, 2018 | 56.92 | 57.31 | 56.50 | 56.92 | 8,412,873 | +0.00(+0.00%) |
Sep 17, 2018 | 56.46 | 56.96 | 56.30 | 56.92 | 8,285,119 | +0.36(+0.63%) |
Sep 14, 2018 | 57.18 | 57.18 | 56.31 | 56.57 | 9,198,862 | -0.30(-0.53%) |
Sep 13, 2018 | 56.33 | 56.96 | 55.86 | 56.87 | 12,722,229 | +0.78(+1.39%) |
Sep 12, 2018 | 55.72 | 56.22 | 55.49 | 56.09 | 7,585,238 | +0.63(+1.13%) |
Sep 11, 2018 | 56.04 | 56.04 | 55.45 | 55.46 | 7,243,349 | -0.39(-0.69%) |
Sep 10, 2018 | 56.20 | 56.67 | 55.82 | 55.85 | 9,052,348 | -0.09(-0.16%) |
Sep 07, 2018 | 55.53 | 56.02 | 55.28 | 55.94 | 11,851,456 | +0.23(+0.42%) |
Sep 06, 2018 | 55.37 | 55.83 | 55.25 | 55.70 | 12,003,689 | +0.61(+1.11%) |
Sep 05, 2018 | 54.56 | 55.15 | 54.52 | 55.09 | 7,920,435 | +0.54(+0.99%) |
Sep 04, 2018 | 54.89 | 54.92 | 54.54 | 54.56 | 7,184,614 | -0.51(-0.93%) |
Aug 31, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.13 | 55.35 | 54.87 | 55.03 | 5,909,582 | -0.22(-0.39%) |
Aug 29, 2018 | 54.90 | 55.31 | 54.81 | 55.25 | 6,837,559 | +0.14(+0.26%) |
Aug 28, 2018 | 55.28 | 55.29 | 54.90 | 55.10 | 7,391,525 | -0.29(-0.52%) |
Aug 27, 2018 | 55.67 | 55.74 | 55.02 | 55.39 | 6,332,118 | -0.04(-0.07%) |
Aug 24, 2018 | 55.40 | 55.60 | 55.21 | 55.43 | 6,173,463 | +0.06(+0.10%) |
Aug 23, 2018 | 55.29 | 55.55 | 55.19 | 55.37 | 6,901,144 | -0.06(-0.10%) |
Aug 22, 2018 | 55.54 | 55.72 | 55.28 | 55.43 | 7,340,316 | -0.10(-0.19%) |
Aug 21, 2018 | 56.37 | 56.40 | 55.47 | 55.53 | 12,224,626 | -0.80(-1.43%) |
Aug 20, 2018 | 55.40 | 56.37 | 55.34 | 56.34 | 12,977,809 | +0.89(+1.61%) |
Aug 17, 2018 | 55.22 | 55.59 | 55.16 | 55.45 | 9,773,789 | +0.17(+0.31%) |
Aug 16, 2018 | 54.27 | 55.40 | 54.09 | 55.28 | 23,030,560 | +1.19(+2.20%) |
Aug 15, 2018 | 53.58 | 54.25 | 53.37 | 54.09 | 13,565,200 | +0.73(+1.37%) |
Aug 14, 2018 | 53.48 | 53.75 | 53.19 | 53.36 | 8,215,556 | -0.21(-0.39%) |
Aug 13, 2018 | 53.09 | 53.70 | 53.05 | 53.57 | 11,853,455 | +0.52(+0.98%) |
Aug 10, 2018 | 52.91 | 53.39 | 52.73 | 53.05 | 9,266,236 | +0.06(+0.11%) |
Aug 09, 2018 | 53.69 | 53.69 | 52.83 | 52.99 | 8,907,818 | -0.55(-1.03%) |
Aug 08, 2018 | 53.40 | 53.78 | 53.11 | 53.54 | 8,107,559 | +0.09(+0.17%) |
Aug 07, 2018 | 53.06 | 53.78 | 53.01 | 53.46 | 10,068,286 | +0.29(+0.54%) |
Aug 06, 2018 | 53.06 | 53.37 | 52.74 | 53.17 | 10,221,123 | +0.23(+0.44%) |
Aug 03, 2018 | 52.35 | 53.01 | 52.16 | 52.93 | 8,715,463 | +0.57(+1.09%) |
Aug 02, 2018 | 52.43 | 52.53 | 52.08 | 52.36 | 8,588,424 | -0.22(-0.41%) |
Aug 01, 2018 | 52.76 | 53.10 | 52.55 | 52.58 | 9,448,049 | -0.31(-0.58%) |
Jul 31, 2018 | 52.11 | 53.09 | 52.09 | 52.89 | 19,234,640 | +0.85(+1.64%) |
Jul 30, 2018 | 51.22 | 52.11 | 51.01 | 52.03 | 12,037,676 | +1.06(+2.08%) |
Jul 27, 2018 | 50.14 | 51.40 | 50.08 | 50.97 | 10,477,762 | -0.42(-0.81%) |
Jul 26, 2018 | 51.87 | 52.35 | 51.37 | 51.39 | 13,878,081 | -0.39(-0.74%) |
Jul 25, 2018 | 50.93 | 51.84 | 50.89 | 51.78 | 13,101,941 | +0.86(+1.69%) |
Jul 24, 2018 | 50.50 | 50.93 | 50.44 | 50.92 | 11,802,822 | +0.59(+1.16%) |
Jul 23, 2018 | 50.24 | 50.40 | 50.19 | 50.33 | 8,636,055 | +0.14(+0.27%) |
Jul 20, 2018 | 49.83 | 50.21 | 49.78 | 50.20 | 8,566,217 | +0.01(+0.02%) |
Jul 19, 2018 | 50.37 | 50.53 | 49.97 | 50.19 | 9,067,592 | -0.35(-0.68%) |
Jul 18, 2018 | 50.26 | 50.56 | 50.08 | 50.53 | 7,898,133 | +0.33(+0.66%) |
Jul 17, 2018 | 50.20 | 50.43 | 50.15 | 50.20 | 6,289,522 | -0.05(-0.10%) |
Jul 16, 2018 | 50.52 | 50.54 | 50.04 | 50.25 | 5,621,454 | -0.24(-0.48%) |
Jul 13, 2018 | 49.99 | 50.61 | 49.99 | 50.49 | 9,157,559 | +0.18(+0.37%) |
Jul 12, 2018 | 50.45 | 49.89 | 50.31 | 10,012,282 | +0.61(+1.23%) | |
Jul 11, 2018 | 49.89 | 49.94 | 49.45 | 49.70 | 7,193,050 | -0.32(-0.64%) |
Jul 10, 2018 | 50.09 | 50.28 | 49.87 | 50.02 | 13,386,241 | +0.22(+0.45%) |
Jul 09, 2018 | 50.15 | 50.26 | 49.78 | 49.79 | 10,365,226 | -0.14(-0.29%) |
Jul 06, 2018 | 49.62 | 50.18 | 49.61 | 49.94 | 10,153,602 | +0.45(+0.91%) |
Jul 05, 2018 | 49.30 | 49.74 | 49.05 | 49.49 | 11,301,505 | +0.75(+1.53%) |
Jul 03, 2018 | 48.74 | 48.74 | 48.74 | 0 | +0.20(+0.41%) |