Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 59.94 | 60.60 | 59.76 | 60.39 | 2,427,241 | +0.38(+0.63%) |
Sep 27, 2018 | 59.98 | 60.25 | 59.80 | 60.01 | 1,078,306 | +0.23(+0.38%) |
Sep 26, 2018 | 60.13 | 60.49 | 59.72 | 59.78 | 1,072,113 | -0.80(-1.32%) |
Sep 25, 2018 | 61.42 | 61.42 | 60.42 | 60.59 | 1,504,141 | -0.98(-1.59%) |
Sep 24, 2018 | 60.86 | 61.60 | 60.73 | 61.57 | 852,480 | +0.21(+0.35%) |
Sep 21, 2018 | 61.58 | 61.81 | 61.20 | 61.36 | 1,746,764 | -0.17(-0.27%) |
Sep 20, 2018 | 61.26 | 61.76 | 61.18 | 61.52 | 1,479,044 | +0.74(+1.21%) |
Sep 19, 2018 | 60.71 | 61.08 | 60.53 | 60.79 | 1,130,367 | +0.09(+0.16%) |
Sep 18, 2018 | 60.42 | 61.06 | 60.42 | 60.69 | 1,342,789 | +0.52(+0.86%) |
Sep 17, 2018 | 60.80 | 60.96 | 60.10 | 60.17 | 1,562,715 | -0.85(-1.39%) |
Sep 14, 2018 | 60.69 | 61.26 | 60.52 | 61.02 | 2,024,491 | +0.68(+1.12%) |
Sep 13, 2018 | 60.32 | 61.10 | 60.13 | 60.35 | 2,209,141 | +0.68(+1.14%) |
Sep 12, 2018 | 59.58 | 59.69 | 58.36 | 59.66 | 2,159,764 | -0.70(-1.16%) |
Sep 11, 2018 | 60.71 | 60.79 | 60.04 | 60.36 | 1,775,132 | -0.59(-0.97%) |
Sep 10, 2018 | 60.74 | 60.97 | 60.39 | 60.95 | 972,946 | +0.64(+1.06%) |
Sep 07, 2018 | 60.45 | 61.19 | 60.17 | 60.31 | 8,593,577 | -0.25(-0.41%) |
Sep 06, 2018 | 61.98 | 62.03 | 60.50 | 60.56 | 1,528,391 | -1.65(-2.65%) |
Sep 05, 2018 | 62.46 | 62.63 | 61.69 | 62.21 | 1,616,386 | -0.30(-0.48%) |
Sep 04, 2018 | 61.79 | 62.54 | 61.66 | 62.52 | 1,319,264 | +0.50(+0.80%) |
Aug 31, 2018 | 62.02 | 62.02 | 62.02 | 0 | +0.34(+0.54%) | |
Aug 30, 2018 | 62.10 | 62.33 | 61.60 | 61.68 | 1,852,960 | -0.56(-0.90%) |
Aug 29, 2018 | 62.08 | 62.43 | 61.86 | 62.24 | 4,378,790 | +0.16(+0.26%) |
Aug 28, 2018 | 62.17 | 62.34 | 61.48 | 62.08 | 1,653,303 | +0.24(+0.38%) |
Aug 27, 2018 | 61.37 | 62.30 | 61.23 | 61.84 | 18,283,790 | +0.97(+1.59%) |
Aug 24, 2018 | 60.27 | 60.90 | 60.26 | 60.87 | 1,724,669 | +0.87(+1.45%) |
Aug 23, 2018 | 59.90 | 60.44 | 59.90 | 60.00 | 1,889,939 | +0.07(+0.11%) |
Aug 22, 2018 | 59.53 | 60.01 | 59.16 | 59.93 | 1,473,336 | +0.28(+0.47%) |
Aug 21, 2018 | 58.70 | 59.81 | 58.68 | 59.65 | 2,608,153 | +1.14(+1.95%) |
Aug 20, 2018 | 58.65 | 58.86 | 57.85 | 58.51 | 979,105 | -0.05(-0.09%) |
Aug 17, 2018 | 58.48 | 58.72 | 57.69 | 58.56 | 2,245,752 | -0.44(-0.75%) |
Aug 16, 2018 | 59.47 | 59.55 | 58.84 | 59.00 | 1,452,327 | -0.08(-0.13%) |
Aug 15, 2018 | 59.39 | 59.64 | 58.47 | 59.08 | 3,138,366 | -0.83(-1.39%) |
Aug 14, 2018 | 60.38 | 60.48 | 59.86 | 59.91 | 1,646,558 | -0.12(-0.20%) |
Aug 13, 2018 | 60.05 | 60.55 | 59.96 | 60.03 | 1,726,181 | +0.09(+0.15%) |
Aug 10, 2018 | 60.19 | 60.46 | 59.66 | 59.94 | 3,323,210 | -1.53(-2.48%) |
Aug 09, 2018 | 61.80 | 61.89 | 61.45 | 61.47 | 2,269,713 | -0.61(-0.99%) |
Aug 08, 2018 | 61.95 | 62.21 | 61.70 | 62.08 | 1,142,271 | +0.14(+0.23%) |
Aug 07, 2018 | 61.74 | 61.98 | 61.51 | 61.94 | 10,106,628 | +0.49(+0.80%) |
Aug 06, 2018 | 60.96 | 61.46 | 60.63 | 61.45 | 796,051 | +0.37(+0.60%) |
Aug 03, 2018 | 60.99 | 61.13 | 60.70 | 61.08 | 1,375,132 | +0.13(+0.21%) |
Aug 02, 2018 | 59.81 | 61.03 | 59.60 | 60.95 | 2,305,142 | +0.59(+0.98%) |
Aug 01, 2018 | 60.51 | 60.99 | 60.10 | 60.36 | 3,813,172 | -0.09(-0.15%) |
Jul 31, 2018 | 60.45 | 61.29 | 60.34 | 60.45 | 2,323,126 | +0.40(+0.66%) |
Jul 30, 2018 | 60.62 | 60.78 | 59.75 | 60.05 | 2,557,475 | -0.59(-0.98%) |
Jul 27, 2018 | 60.96 | 61.50 | 60.20 | 60.64 | 5,312,103 | -0.27(-0.44%) |
Jul 26, 2018 | 60.95 | 59.75 | 60.91 | 7,463,673 | +1.17(+1.95%) | |
Jul 25, 2018 | 59.50 | 59.80 | 58.73 | 59.75 | 16,623,219 | +0.22(+0.38%) |
Jul 24, 2018 | 60.55 | 60.84 | 59.44 | 59.52 | 1,927,069 | -0.65(-1.09%) |
Jul 23, 2018 | 59.79 | 60.28 | 59.01 | 60.18 | 1,024,266 | +0.08(+0.14%) |
Jul 20, 2018 | 60.43 | 59.79 | 60.09 | 891,927 | -0.28(-0.47%) | |
Jul 19, 2018 | 60.39 | 60.62 | 59.99 | 60.38 | 891,334 | -0.13(-0.22%) |
Jul 18, 2018 | 60.32 | 60.62 | 60.12 | 60.51 | 944,599 | +0.46(+0.77%) |
Jul 17, 2018 | 58.80 | 60.07 | 58.71 | 60.05 | 4,235,418 | +0.85(+1.44%) |
Jul 16, 2018 | 59.37 | 59.60 | 59.15 | 59.20 | 626,751 | -0.08(-0.14%) |
Jul 13, 2018 | 59.66 | 59.66 | 59.19 | 59.28 | 821,559 | -0.22(-0.36%) |
Jul 12, 2018 | 58.94 | 59.58 | 58.59 | 59.50 | 2,319,759 | +0.40(+0.67%) |
Jul 11, 2018 | 59.68 | 60.03 | 59.05 | 59.10 | 2,044,435 | -1.56(-2.57%) |
Jul 10, 2018 | 60.13 | 60.78 | 60.04 | 60.66 | 1,435,839 | +0.64(+1.06%) |
Jul 09, 2018 | 60.24 | 60.25 | 59.32 | 60.02 | 1,391,286 | +0.38(+0.64%) |
Jul 06, 2018 | 58.91 | 59.74 | 58.60 | 59.64 | 2,315,810 | +0.72(+1.23%) |
Jul 05, 2018 | 57.89 | 58.93 | 57.89 | 58.92 | 1,369,853 | +1.53(+2.67%) |
Jul 03, 2018 | 57.38 | 57.38 | 57.38 | 0 | -1.07(-1.82%) |