Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 59.08 | 59.38 | 58.60 | 58.82 | 17,492,690 | -0.99(-1.66%) |
Sep 27, 2018 | 59.77 | 60.36 | 59.34 | 59.81 | 13,927,449 | +0.41(+0.69%) |
Sep 26, 2018 | 60.28 | 60.66 | 59.33 | 59.40 | 18,366,326 | -0.87(-1.44%) |
Sep 25, 2018 | 60.85 | 61.11 | 60.24 | 60.27 | 15,030,945 | -0.27(-0.45%) |
Sep 24, 2018 | 60.74 | 61.11 | 59.95 | 60.54 | 17,103,982 | -0.25(-0.42%) |
Sep 21, 2018 | 61.47 | 61.69 | 60.65 | 60.79 | 35,218,096 | -0.52(-0.86%) |
Sep 20, 2018 | 61.08 | 61.50 | 60.88 | 61.32 | 28,717,844 | +0.88(+1.45%) |
Sep 19, 2018 | 58.65 | 60.78 | 58.65 | 60.44 | 26,544,084 | +1.93(+3.31%) |
Sep 18, 2018 | 58.46 | 58.70 | 57.88 | 58.51 | 13,973,356 | +0.39(+0.68%) |
Sep 17, 2018 | 58.04 | 58.58 | 57.72 | 58.11 | 13,798,303 | +0.28(+0.48%) |
Sep 14, 2018 | 57.54 | 58.11 | 57.51 | 57.83 | 11,774,045 | +0.32(+0.56%) |
Sep 13, 2018 | 58.13 | 58.79 | 57.42 | 57.51 | 16,498,158 | -0.30(-0.51%) |
Sep 12, 2018 | 58.18 | 58.74 | 57.81 | 57.81 | 21,275,598 | +0.89(+1.56%) |
Sep 11, 2018 | 56.78 | 57.15 | 56.50 | 56.92 | 15,428,528 | -0.16(-0.29%) |
Sep 10, 2018 | 57.38 | 57.62 | 57.08 | 57.09 | 15,067,553 | -0.01(-0.01%) |
Sep 07, 2018 | 57.67 | 57.76 | 56.95 | 57.10 | 18,515,522 | -0.39(-0.67%) |
Sep 06, 2018 | 58.15 | 58.30 | 57.33 | 57.48 | 18,548,000 | -0.87(-1.49%) |
Sep 05, 2018 | 58.38 | 58.85 | 58.33 | 58.35 | 16,024,479 | -0.19(-0.32%) |
Sep 04, 2018 | 58.20 | 58.69 | 57.69 | 58.54 | 12,327,953 | +0.13(+0.22%) |
Aug 31, 2018 | 58.41 | 58.41 | 58.41 | 0 | -0.18(-0.31%) | |
Aug 30, 2018 | 59.11 | 59.33 | 58.47 | 58.59 | 16,096,928 | -0.88(-1.48%) |
Aug 29, 2018 | 59.28 | 59.72 | 59.05 | 59.47 | 8,716,765 | +0.12(+0.21%) |
Aug 28, 2018 | 59.50 | 59.65 | 59.21 | 59.34 | 11,817,079 | -0.01(-0.01%) |
Aug 27, 2018 | 58.27 | 59.56 | 58.16 | 59.35 | 16,520,595 | +1.41(+2.43%) |
Aug 24, 2018 | 57.88 | 58.42 | 57.81 | 57.94 | 10,684,495 | -0.11(-0.20%) |
Aug 23, 2018 | 58.24 | 58.38 | 57.92 | 58.06 | 10,129,465 | -0.25(-0.44%) |
Aug 22, 2018 | 58.34 | 58.56 | 58.18 | 58.31 | 8,900,867 | -0.10(-0.17%) |
Aug 21, 2018 | 57.91 | 58.74 | 57.87 | 58.41 | 14,937,611 | +0.58(+1.01%) |
Aug 20, 2018 | 56.95 | 57.97 | 56.88 | 57.83 | 13,700,538 | +0.71(+1.23%) |
Aug 17, 2018 | 56.92 | 57.28 | 56.77 | 57.12 | 12,598,922 | +0.09(+0.16%) |
Aug 16, 2018 | 56.70 | 57.30 | 56.65 | 57.03 | 16,390,052 | +0.75(+1.33%) |
Aug 15, 2018 | 56.76 | 56.92 | 55.82 | 56.28 | 23,115,148 | -1.12(-1.94%) |
Aug 14, 2018 | 56.82 | 57.56 | 56.78 | 57.40 | 15,450,535 | +0.70(+1.23%) |
Aug 13, 2018 | 57.56 | 57.69 | 56.62 | 56.70 | 20,632,584 | -0.90(-1.57%) |
Aug 10, 2018 | 57.91 | 58.13 | 57.31 | 57.60 | 24,686,672 | -1.41(-2.39%) |
Aug 09, 2018 | 59.39 | 59.56 | 58.94 | 59.01 | 13,468,715 | -0.75(-1.25%) |
Aug 08, 2018 | 59.15 | 60.02 | 59.08 | 59.76 | 12,416,810 | +0.39(+0.66%) |
Aug 07, 2018 | 59.50 | 59.77 | 59.35 | 59.37 | 15,845,171 | +0.01(+0.01%) |
Aug 06, 2018 | 59.16 | 59.56 | 58.97 | 59.36 | 12,345,369 | +0.01(+0.01%) |
Aug 03, 2018 | 58.74 | 59.46 | 58.68 | 59.35 | 16,685,376 | +0.82(+1.40%) |
Aug 02, 2018 | 58.12 | 58.60 | 57.86 | 58.53 | 16,261,064 | -0.07(-0.13%) |
Aug 01, 2018 | 59.07 | 59.53 | 58.58 | 58.60 | 16,705,423 | +0.03(+0.06%) |
Jul 31, 2018 | 58.82 | 58.96 | 58.36 | 58.57 | 16,702,318 | -0.33(-0.55%) |
Jul 30, 2018 | 58.55 | 59.31 | 58.50 | 58.90 | 20,053,598 | +0.49(+0.84%) |
Jul 27, 2018 | 58.14 | 58.51 | 57.98 | 58.41 | 13,740,391 | +0.29(+0.49%) |
Jul 26, 2018 | 58.46 | 58.59 | 58.05 | 58.12 | 13,704,341 | -0.31(-0.53%) |
Jul 25, 2018 | 57.70 | 58.46 | 57.64 | 58.43 | 17,491,952 | +0.53(+0.91%) |
Jul 24, 2018 | 57.36 | 58.23 | 57.29 | 57.90 | 26,858,580 | +0.70(+1.22%) |
Jul 23, 2018 | 56.35 | 57.40 | 56.23 | 57.20 | 19,344,044 | +0.81(+1.43%) |
Jul 20, 2018 | 56.05 | 56.67 | 55.83 | 56.40 | 14,754,328 | +0.19(+0.33%) |
Jul 19, 2018 | 56.62 | 56.67 | 55.85 | 56.21 | 18,206,156 | -0.70(-1.23%) |
Jul 18, 2018 | 56.40 | 57.24 | 56.40 | 56.91 | 20,017,588 | +0.41(+0.72%) |
Jul 17, 2018 | 56.62 | 56.93 | 56.05 | 56.50 | 21,179,376 | -0.09(-0.16%) |
Jul 16, 2018 | 54.88 | 56.80 | 54.82 | 56.59 | 32,719,228 | +2.00(+3.67%) |
Jul 13, 2018 | 55.39 | 55.65 | 53.95 | 54.59 | 41,816,032 | -1.23(-2.20%) |
Jul 12, 2018 | 55.70 | 55.89 | 55.35 | 55.82 | 16,365,384 | +0.49(+0.88%) |
Jul 11, 2018 | 55.38 | 55.78 | 55.27 | 55.33 | 16,273,929 | -0.26(-0.47%) |
Jul 10, 2018 | 56.40 | 56.50 | 55.36 | 55.59 | 20,898,424 | -0.58(-1.03%) |
Jul 09, 2018 | 55.00 | 56.26 | 54.99 | 56.17 | 18,585,522 | +1.47(+2.68%) |
Jul 06, 2018 | 53.95 | 54.86 | 53.69 | 54.70 | 16,170,619 | +0.47(+0.87%) |
Jul 05, 2018 | 54.13 | 54.45 | 53.95 | 54.23 | 15,148,319 | +0.41(+0.76%) |
Jul 03, 2018 | 53.82 | 53.82 | 53.82 | 0 | -0.90(-1.64%) |