Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.00 | 61.00 | 60.47 | 60.65 | 1,584,600 | +1.12(+1.88%) |
Sep 27, 2018 | 59.39 | 59.80 | 59.19 | 59.53 | 608,761 | +0.08(+0.13%) |
Sep 26, 2018 | 59.71 | 59.80 | 59.31 | 59.45 | 1,069,061 | +0.92(+1.57%) |
Sep 25, 2018 | 58.70 | 58.80 | 58.32 | 58.53 | 1,154,906 | +1.68(+2.96%) |
Sep 24, 2018 | 56.94 | 57.12 | 56.65 | 56.85 | 1,276,700 | -0.15(-0.26%) |
Sep 21, 2018 | 57.40 | 58.04 | 56.64 | 57.00 | 3,685,900 | -2.10(-3.55%) |
Sep 20, 2018 | 58.95 | 59.15 | 58.78 | 59.10 | 678,655 | +0.10(+0.17%) |
Sep 19, 2018 | 59.62 | 59.74 | 58.91 | 59.00 | 1,106,013 | -0.83(-1.39%) |
Sep 18, 2018 | 59.65 | 59.94 | 59.49 | 59.83 | 1,143,972 | +0.54(+0.91%) |
Sep 17, 2018 | 59.69 | 59.90 | 59.24 | 59.29 | 738,572 | -0.15(-0.25%) |
Sep 14, 2018 | 59.38 | 59.51 | 59.13 | 59.44 | 1,254,200 | +1.68(+2.91%) |
Sep 13, 2018 | 57.72 | 58.10 | 57.62 | 57.76 | 625,547 | +0.29(+0.50%) |
Sep 12, 2018 | 56.99 | 57.51 | 56.87 | 57.47 | 608,130 | +0.62(+1.09%) |
Sep 11, 2018 | 56.48 | 56.88 | 56.48 | 56.85 | 661,359 | +0.17(+0.30%) |
Sep 10, 2018 | 56.82 | 56.88 | 56.56 | 56.68 | 1,071,585 | +0.15(+0.27%) |
Sep 07, 2018 | 56.12 | 56.74 | 56.00 | 56.53 | 873,200 | +0.17(+0.30%) |
Sep 06, 2018 | 56.57 | 56.60 | 55.96 | 56.36 | 1,148,600 | +0.86(+1.55%) |
Sep 05, 2018 | 56.00 | 56.01 | 55.19 | 55.50 | 743,385 | -0.68(-1.21%) |
Sep 04, 2018 | 56.40 | 56.43 | 55.69 | 56.18 | 599,720 | -0.65(-1.14%) |
Aug 31, 2018 | 56.83 | 56.83 | 56.83 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 56.78 | 57.03 | 56.41 | 56.68 | 712,720 | -0.39(-0.68%) |
Aug 29, 2018 | 56.45 | 57.20 | 56.25 | 57.07 | 1,093,180 | +1.30(+2.33%) |
Aug 28, 2018 | 55.87 | 56.07 | 55.11 | 55.77 | 1,561,612 | -0.25(-0.45%) |
Aug 27, 2018 | 55.48 | 56.22 | 55.42 | 56.02 | 904,665 | +1.48(+2.71%) |
Aug 24, 2018 | 54.64 | 54.78 | 54.42 | 54.54 | 699,500 | +0.13(+0.24%) |
Aug 23, 2018 | 54.23 | 54.62 | 54.13 | 54.41 | 1,752,098 | -0.21(-0.38%) |
Aug 22, 2018 | 54.33 | 54.71 | 54.29 | 54.62 | 637,609 | +0.20(+0.37%) |
Aug 21, 2018 | 54.50 | 54.77 | 54.35 | 54.42 | 463,705 | -0.17(-0.31%) |
Aug 20, 2018 | 54.56 | 54.81 | 54.28 | 54.59 | 570,557 | -0.28(-0.51%) |
Aug 17, 2018 | 54.13 | 54.98 | 54.01 | 54.87 | 1,273,400 | +1.03(+1.91%) |
Aug 16, 2018 | 53.86 | 54.19 | 53.74 | 53.84 | 1,480,792 | +0.13(+0.24%) |
Aug 15, 2018 | 53.72 | 53.85 | 53.08 | 53.71 | 1,160,303 | -0.57(-1.05%) |
Aug 14, 2018 | 54.36 | 54.36 | 54.05 | 54.28 | 737,148 | +0.11(+0.20%) |
Aug 13, 2018 | 54.04 | 54.58 | 53.97 | 54.17 | 1,009,496 | -0.48(-0.88%) |
Aug 10, 2018 | 54.45 | 54.81 | 54.44 | 54.65 | 1,220,400 | -0.74(-1.34%) |
Aug 09, 2018 | 55.43 | 55.58 | 55.15 | 55.39 | 615,206 | +0.60(+1.10%) |
Aug 08, 2018 | 54.94 | 55.01 | 54.66 | 54.79 | 778,275 | -0.76(-1.37%) |
Aug 07, 2018 | 55.30 | 55.82 | 55.17 | 55.55 | 886,070 | +1.09(+2.00%) |
Aug 06, 2018 | 54.77 | 54.80 | 54.24 | 54.46 | 611,465 | -0.50(-0.91%) |
Aug 03, 2018 | 54.92 | 55.21 | 54.74 | 54.96 | 923,000 | -0.32(-0.58%) |
Aug 02, 2018 | 54.54 | 55.50 | 54.51 | 55.28 | 1,052,294 | +0.28(+0.51%) |
Aug 01, 2018 | 54.83 | 55.12 | 54.58 | 55.00 | 1,252,350 | +0.98(+1.81%) |
Jul 31, 2018 | 54.62 | 55.50 | 53.51 | 54.02 | 1,683,077 | +1.68(+3.21%) |
Jul 30, 2018 | 53.23 | 53.23 | 52.18 | 52.34 | 1,068,448 | -1.06(-1.99%) |
Jul 27, 2018 | 53.72 | 53.84 | 53.29 | 53.40 | 656,600 | -0.26(-0.48%) |
Jul 26, 2018 | 53.58 | 53.82 | 53.49 | 53.66 | 506,538 | +0.00(+0.00%) |
Jul 25, 2018 | 53.29 | 53.74 | 53.11 | 53.66 | 685,893 | +0.99(+1.88%) |
Jul 24, 2018 | 52.79 | 53.09 | 52.45 | 52.67 | 918,777 | -0.48(-0.90%) |
Jul 23, 2018 | 53.40 | 53.02 | 53.15 | 458,502 | +0.20(+0.38%) | |
Jul 20, 2018 | 52.79 | 53.38 | 52.65 | 52.95 | 951,802 | +0.32(+0.61%) |
Jul 19, 2018 | 52.73 | 52.88 | 52.50 | 52.63 | 590,373 | -0.44(-0.83%) |
Jul 18, 2018 | 53.18 | 53.18 | 52.76 | 53.07 | 630,337 | -0.56(-1.04%) |
Jul 17, 2018 | 53.28 | 54.02 | 53.26 | 53.63 | 804,114 | +0.36(+0.68%) |
Jul 16, 2018 | 53.35 | 53.49 | 53.20 | 53.27 | 446,865 | -0.04(-0.08%) |
Jul 13, 2018 | 53.48 | 52.96 | 53.31 | 869,981 | +1.10(+2.11%) | |
Jul 12, 2018 | 52.03 | 52.40 | 51.99 | 52.21 | 1,011,440 | +0.25(+0.48%) |
Jul 11, 2018 | 51.67 | 52.25 | 51.63 | 51.96 | 1,036,080 | +0.28(+0.54%) |
Jul 10, 2018 | 51.28 | 51.77 | 51.27 | 51.68 | 489,625 | +0.07(+0.14%) |
Jul 09, 2018 | 51.42 | 51.64 | 51.08 | 51.61 | 852,177 | +2.03(+4.09%) |
Jul 06, 2018 | 49.25 | 49.59 | 49.18 | 49.58 | 450,142 | +0.52(+1.06%) |
Jul 05, 2018 | 48.71 | 49.35 | 48.51 | 49.06 | 1,709,572 | -1.91(-3.75%) |
Jul 03, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.03(+0.06%) |