Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.13 | 54.94 | 54.13 | 54.90 | 1,560,141 | +0.79(+1.46%) |
Sep 27, 2018 | 54.26 | 54.60 | 54.01 | 54.11 | 1,240,118 | -0.01(-0.01%) |
Sep 26, 2018 | 55.38 | 55.38 | 54.08 | 54.12 | 964,138 | -1.17(-2.11%) |
Sep 25, 2018 | 55.34 | 55.66 | 55.07 | 55.29 | 1,294,989 | -0.01(-0.01%) |
Sep 24, 2018 | 56.30 | 56.50 | 54.96 | 55.30 | 1,043,123 | -1.15(-2.04%) |
Sep 21, 2018 | 56.22 | 56.60 | 55.96 | 56.45 | 2,385,153 | +0.44(+0.79%) |
Sep 20, 2018 | 55.64 | 56.02 | 55.23 | 56.00 | 1,426,377 | +0.40(+0.72%) |
Sep 19, 2018 | 56.32 | 56.42 | 55.47 | 55.60 | 1,030,409 | -0.59(-1.06%) |
Sep 18, 2018 | 56.56 | 56.65 | 56.01 | 56.20 | 949,152 | -0.40(-0.70%) |
Sep 17, 2018 | 56.45 | 56.63 | 56.18 | 56.60 | 1,132,429 | +0.17(+0.31%) |
Sep 14, 2018 | 56.66 | 56.66 | 55.89 | 56.42 | 996,528 | -0.35(-0.62%) |
Sep 13, 2018 | 57.15 | 57.15 | 56.54 | 56.78 | 1,001,951 | -0.14(-0.25%) |
Sep 12, 2018 | 57.04 | 57.27 | 56.69 | 56.92 | 784,787 | -0.04(-0.07%) |
Sep 11, 2018 | 56.93 | 57.31 | 56.78 | 56.96 | 1,038,863 | -0.28(-0.49%) |
Sep 10, 2018 | 57.21 | 57.95 | 56.99 | 57.24 | 1,565,074 | +0.55(+0.97%) |
Sep 07, 2018 | 57.05 | 57.15 | 56.63 | 56.69 | 644,851 | -0.56(-0.97%) |
Sep 06, 2018 | 57.63 | 57.71 | 57.15 | 57.24 | 1,030,761 | -0.26(-0.46%) |
Sep 05, 2018 | 56.56 | 58.02 | 56.43 | 57.51 | 1,559,333 | +0.76(+1.34%) |
Sep 04, 2018 | 57.77 | 58.00 | 56.59 | 56.75 | 880,128 | -1.17(-2.01%) |
Aug 31, 2018 | 57.91 | 57.91 | 57.91 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 58.03 | 58.05 | 57.51 | 57.76 | 826,097 | -0.05(-0.09%) |
Aug 29, 2018 | 58.22 | 58.36 | 57.53 | 57.81 | 1,261,930 | -0.38(-0.66%) |
Aug 28, 2018 | 56.98 | 58.22 | 56.94 | 58.20 | 1,246,904 | +1.18(+2.07%) |
Aug 27, 2018 | 57.72 | 57.78 | 56.79 | 57.02 | 1,029,445 | -0.72(-1.25%) |
Aug 24, 2018 | 57.12 | 57.91 | 57.03 | 57.74 | 1,025,380 | +0.52(+0.91%) |
Aug 23, 2018 | 57.18 | 57.45 | 56.90 | 57.22 | 824,233 | +0.11(+0.20%) |
Aug 22, 2018 | 56.98 | 57.20 | 56.81 | 57.11 | 812,358 | +0.06(+0.11%) |
Aug 21, 2018 | 57.54 | 57.60 | 56.99 | 57.05 | 1,305,813 | -0.66(-1.15%) |
Aug 20, 2018 | 58.10 | 58.21 | 57.61 | 57.71 | 1,684,642 | -0.12(-0.21%) |
Aug 17, 2018 | 57.39 | 58.00 | 57.37 | 57.83 | 2,447,776 | +0.37(+0.64%) |
Aug 16, 2018 | 56.33 | 57.46 | 56.33 | 57.46 | 1,454,923 | +1.09(+1.93%) |
Aug 15, 2018 | 55.20 | 56.42 | 55.06 | 56.37 | 1,538,476 | +1.09(+1.97%) |
Aug 14, 2018 | 54.51 | 55.31 | 54.44 | 55.28 | 747,002 | +0.78(+1.44%) |
Aug 13, 2018 | 54.79 | 55.02 | 54.39 | 54.50 | 1,034,897 | -0.22(-0.40%) |
Aug 10, 2018 | 54.92 | 55.25 | 54.71 | 54.72 | 1,032,294 | -0.41(-0.74%) |
Aug 09, 2018 | 54.92 | 55.15 | 54.69 | 55.12 | 895,379 | +0.21(+0.38%) |
Aug 08, 2018 | 54.84 | 55.06 | 54.59 | 54.91 | 1,010,741 | +0.16(+0.29%) |
Aug 07, 2018 | 54.54 | 54.83 | 54.16 | 54.75 | 782,590 | +0.19(+0.34%) |
Aug 06, 2018 | 54.17 | 54.59 | 54.07 | 54.57 | 892,824 | +0.41(+0.75%) |
Aug 03, 2018 | 53.69 | 54.16 | 53.55 | 54.16 | 561,619 | +0.71(+1.34%) |
Aug 02, 2018 | 53.68 | 53.86 | 53.45 | 53.45 | 1,022,630 | -0.40(-0.75%) |
Aug 01, 2018 | 53.08 | 53.91 | 53.01 | 53.85 | 1,078,825 | +0.23(+0.43%) |
Jul 31, 2018 | 52.71 | 53.83 | 52.07 | 53.62 | 1,546,845 | +1.39(+2.65%) |
Jul 30, 2018 | 52.43 | 52.56 | 51.81 | 52.23 | 1,316,372 | -0.21(-0.40%) |
Jul 27, 2018 | 53.58 | 53.58 | 52.33 | 52.44 | 870,688 | -0.88(-1.65%) |
Jul 26, 2018 | 53.70 | 53.94 | 53.27 | 53.32 | 920,274 | -0.26(-0.49%) |
Jul 25, 2018 | 53.63 | 53.91 | 53.38 | 53.58 | 863,057 | +0.01(+0.01%) |
Jul 24, 2018 | 53.47 | 53.82 | 53.10 | 53.57 | 1,377,406 | +0.09(+0.17%) |
Jul 23, 2018 | 53.68 | 53.69 | 52.76 | 53.48 | 645,466 | -0.34(-0.62%) |
Jul 20, 2018 | 54.21 | 54.44 | 53.74 | 53.82 | 911,547 | -0.57(-1.06%) |
Jul 19, 2018 | 53.69 | 54.62 | 53.40 | 54.39 | 963,054 | +0.72(+1.33%) |
Jul 18, 2018 | 53.98 | 54.18 | 53.42 | 53.68 | 977,387 | -0.23(-0.43%) |
Jul 17, 2018 | 55.14 | 55.14 | 53.85 | 53.91 | 1,248,822 | -1.02(-1.86%) |
Jul 16, 2018 | 55.18 | 55.25 | 54.52 | 54.93 | 698,062 | -0.18(-0.32%) |
Jul 13, 2018 | 55.15 | 55.45 | 54.96 | 55.11 | 726,360 | -0.05(-0.09%) |
Jul 12, 2018 | 55.10 | 55.39 | 54.79 | 55.16 | 820,357 | +0.22(+0.41%) |
Jul 11, 2018 | 55.13 | 55.35 | 54.82 | 54.94 | 828,646 | -0.21(-0.38%) |
Jul 10, 2018 | 55.33 | 55.63 | 54.97 | 55.14 | 930,857 | -0.19(-0.34%) |
Jul 09, 2018 | 56.11 | 56.11 | 55.03 | 55.33 | 1,031,084 | -0.69(-1.22%) |
Jul 06, 2018 | 56.14 | 56.73 | 55.85 | 56.02 | 1,017,147 | +0.04(+0.08%) |
Jul 05, 2018 | 55.47 | 56.04 | 55.21 | 55.97 | 1,299,567 | +0.60(+1.08%) |
Jul 03, 2018 | 55.38 | 55.38 | 55.38 | 0 | +0.66(+1.21%) |