Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.55 | 56.72 | 56.16 | 56.24 | 104,681 | -0.55(-0.97%) |
Sep 27, 2018 | 57.14 | 57.27 | 56.79 | 56.79 | 69,278 | -0.25(-0.44%) |
Sep 26, 2018 | 58.04 | 58.04 | 56.99 | 57.04 | 85,628 | -0.90(-1.55%) |
Sep 25, 2018 | 58.32 | 58.32 | 57.81 | 57.94 | 16,050 | -0.23(-0.40%) |
Sep 24, 2018 | 58.55 | 58.55 | 58.05 | 58.17 | 17,881 | -0.43(-0.73%) |
Sep 21, 2018 | 59.09 | 59.09 | 58.56 | 58.59 | 23,446 | -0.30(-0.50%) |
Sep 20, 2018 | 58.89 | 59.10 | 58.65 | 58.89 | 31,922 | +0.36(+0.62%) |
Sep 19, 2018 | 57.77 | 58.62 | 57.77 | 58.53 | 46,277 | +0.77(+1.32%) |
Sep 18, 2018 | 57.60 | 57.84 | 57.38 | 57.77 | 29,911 | +0.32(+0.56%) |
Sep 17, 2018 | 58.12 | 58.12 | 57.38 | 57.44 | 59,153 | -0.67(-1.15%) |
Sep 14, 2018 | 57.66 | 58.33 | 57.66 | 58.11 | 38,336 | +0.49(+0.84%) |
Sep 13, 2018 | 57.63 | 57.85 | 57.39 | 57.62 | 148,361 | +0.21(+0.36%) |
Sep 12, 2018 | 58.06 | 58.06 | 57.23 | 57.42 | 238,725 | -0.67(-1.16%) |
Sep 11, 2018 | 57.93 | 58.30 | 57.68 | 58.09 | 31,521 | +0.07(+0.12%) |
Sep 10, 2018 | 58.34 | 58.39 | 58.02 | 58.02 | 18,362 | -0.13(-0.22%) |
Sep 07, 2018 | 58.21 | 58.34 | 58.00 | 58.14 | 31,224 | +0.12(+0.20%) |
Sep 06, 2018 | 58.78 | 58.86 | 57.88 | 58.03 | 40,573 | -0.80(-1.36%) |
Sep 05, 2018 | 59.40 | 59.49 | 58.78 | 58.83 | 53,060 | -0.65(-1.09%) |
Sep 04, 2018 | 59.03 | 59.48 | 58.94 | 59.48 | 55,100 | +0.30(+0.50%) |
Aug 31, 2018 | 59.18 | 59.18 | 59.18 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.18 | 59.30 | 59.03 | 59.12 | 62,085 | -0.31(-0.51%) |
Aug 29, 2018 | 59.41 | 59.57 | 59.12 | 59.42 | 211,980 | +0.10(+0.17%) |
Aug 28, 2018 | 59.50 | 59.72 | 59.30 | 59.32 | 67,086 | -0.04(-0.06%) |
Aug 27, 2018 | 58.60 | 59.63 | 58.60 | 59.36 | 90,437 | +0.85(+1.45%) |
Aug 24, 2018 | 58.32 | 58.64 | 58.32 | 58.51 | 80,339 | +0.31(+0.54%) |
Aug 23, 2018 | 58.50 | 58.59 | 58.11 | 58.20 | 24,607 | -0.35(-0.60%) |
Aug 22, 2018 | 58.12 | 58.67 | 58.12 | 58.55 | 25,540 | +0.22(+0.37%) |
Aug 21, 2018 | 58.20 | 58.68 | 57.99 | 58.33 | 80,222 | -0.41(-0.70%) |
Aug 20, 2018 | 58.64 | 58.90 | 58.63 | 58.75 | 697,314 | +0.21(+0.35%) |
Aug 17, 2018 | 58.38 | 58.62 | 58.24 | 58.54 | 22,557 | +0.15(+0.26%) |
Aug 16, 2018 | 58.23 | 58.67 | 58.21 | 58.39 | 23,980 | +0.52(+0.90%) |
Aug 15, 2018 | 57.81 | 58.14 | 57.63 | 57.87 | 54,776 | -0.31(-0.54%) |
Aug 14, 2018 | 57.67 | 58.24 | 57.67 | 58.18 | 21,803 | +0.65(+1.13%) |
Aug 13, 2018 | 58.12 | 58.23 | 57.53 | 57.53 | 17,958 | -0.49(-0.85%) |
Aug 10, 2018 | 57.93 | 58.14 | 57.66 | 58.03 | 35,224 | -0.38(-0.65%) |
Aug 09, 2018 | 58.54 | 58.74 | 58.40 | 58.41 | 31,255 | -0.11(-0.18%) |
Aug 08, 2018 | 58.71 | 58.71 | 58.48 | 58.51 | 24,604 | -0.22(-0.37%) |
Aug 07, 2018 | 58.55 | 59.25 | 58.55 | 58.73 | 161,745 | +0.37(+0.63%) |
Aug 06, 2018 | 58.29 | 58.47 | 58.15 | 58.36 | 277,446 | +0.09(+0.15%) |
Aug 03, 2018 | 58.45 | 58.51 | 58.12 | 58.27 | 16,223 | -0.07(-0.12%) |
Aug 02, 2018 | 58.24 | 58.53 | 58.05 | 58.34 | 41,399 | -0.37(-0.63%) |
Aug 01, 2018 | 58.91 | 59.58 | 58.34 | 58.71 | 95,381 | +0.00(+0.01%) |
Jul 31, 2018 | 58.86 | 58.86 | 58.25 | 58.71 | 55,857 | +0.07(+0.12%) |
Jul 30, 2018 | 59.79 | 59.80 | 58.60 | 58.64 | 31,841 | -1.08(-1.81%) |
Jul 27, 2018 | 60.04 | 60.08 | 59.47 | 59.72 | 19,779 | -0.38(-0.63%) |
Jul 26, 2018 | 60.42 | 60.55 | 60.10 | 60.10 | 33,925 | -0.14(-0.24%) |
Jul 25, 2018 | 60.21 | 60.33 | 59.79 | 60.24 | 117,649 | +0.01(+0.01%) |
Jul 24, 2018 | 60.44 | 60.71 | 60.06 | 60.23 | 84,586 | +0.09(+0.14%) |
Jul 23, 2018 | 59.56 | 60.18 | 59.56 | 60.15 | 29,465 | +0.56(+0.94%) |
Jul 20, 2018 | 59.44 | 59.68 | 59.22 | 59.58 | 136,521 | -0.05(-0.08%) |
Jul 19, 2018 | 60.30 | 60.35 | 59.54 | 59.63 | 78,948 | -0.84(-1.38%) |
Jul 18, 2018 | 59.80 | 60.48 | 59.80 | 60.47 | 93,312 | +1.03(+1.74%) |
Jul 17, 2018 | 58.95 | 59.50 | 58.89 | 59.43 | 66,540 | +0.64(+1.09%) |
Jul 16, 2018 | 58.41 | 58.93 | 58.41 | 58.79 | 27,346 | +0.51(+0.88%) |
Jul 13, 2018 | 58.37 | 58.52 | 57.83 | 58.28 | 39,361 | -0.10(-0.17%) |
Jul 12, 2018 | 58.59 | 58.59 | 58.10 | 58.38 | 14,723 | +0.11(+0.19%) |
Jul 11, 2018 | 58.04 | 58.55 | 57.98 | 58.27 | 19,792 | -0.23(-0.38%) |
Jul 10, 2018 | 58.84 | 58.84 | 58.32 | 58.50 | 53,182 | -0.22(-0.37%) |
Jul 09, 2018 | 57.83 | 58.84 | 57.83 | 58.71 | 63,444 | +1.12(+1.95%) |
Jul 06, 2018 | 57.08 | 57.80 | 57.00 | 57.59 | 58,394 | +0.45(+0.79%) |
Jul 05, 2018 | 57.63 | 57.85 | 56.96 | 57.14 | 117,504 | -0.28(-0.49%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | -0.68(-1.18%) |