Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.55 | 56.15 | 55.49 | 55.98 | 2,068,790 | +0.34(+0.60%) |
Sep 27, 2018 | 55.68 | 55.98 | 55.31 | 55.64 | 1,725,370 | +0.14(+0.25%) |
Sep 26, 2018 | 56.52 | 56.62 | 55.43 | 55.50 | 2,206,273 | -1.20(-2.12%) |
Sep 25, 2018 | 56.14 | 56.85 | 56.12 | 56.70 | 2,072,424 | +0.85(+1.52%) |
Sep 24, 2018 | 56.47 | 57.06 | 55.79 | 55.85 | 1,560,690 | -0.60(-1.07%) |
Sep 21, 2018 | 56.60 | 56.89 | 55.79 | 56.46 | 3,683,618 | -0.03(-0.05%) |
Sep 20, 2018 | 57.71 | 57.79 | 56.36 | 56.48 | 1,972,804 | -0.38(-0.66%) |
Sep 19, 2018 | 56.78 | 57.32 | 56.61 | 56.86 | 1,900,391 | +0.50(+0.89%) |
Sep 18, 2018 | 55.68 | 56.82 | 55.59 | 56.36 | 2,277,364 | +1.07(+1.94%) |
Sep 17, 2018 | 55.00 | 55.94 | 54.99 | 55.29 | 1,493,923 | +0.41(+0.75%) |
Sep 14, 2018 | 55.60 | 55.64 | 54.25 | 54.88 | 2,827,315 | -0.81(-1.45%) |
Sep 13, 2018 | 56.27 | 56.46 | 55.51 | 55.68 | 1,625,736 | -0.05(-0.09%) |
Sep 12, 2018 | 55.25 | 55.95 | 54.94 | 55.74 | 1,752,319 | +0.75(+1.37%) |
Sep 11, 2018 | 54.14 | 55.11 | 53.75 | 54.98 | 2,402,985 | +0.23(+0.42%) |
Sep 10, 2018 | 55.60 | 55.78 | 54.71 | 54.75 | 1,482,611 | -0.70(-1.27%) |
Sep 07, 2018 | 55.86 | 55.86 | 54.84 | 55.46 | 2,395,230 | -0.06(-0.11%) |
Sep 06, 2018 | 55.22 | 56.24 | 55.13 | 55.52 | 1,993,179 | -0.28(-0.50%) |
Sep 05, 2018 | 54.40 | 55.95 | 54.23 | 55.80 | 3,658,429 | +1.25(+2.28%) |
Sep 04, 2018 | 54.16 | 54.81 | 53.72 | 54.55 | 3,240,324 | -0.25(-0.46%) |
Aug 31, 2018 | 54.81 | 54.81 | 54.81 | 0 | -0.25(-0.46%) | |
Aug 30, 2018 | 55.82 | 55.91 | 54.85 | 55.06 | 2,595,863 | -1.14(-2.03%) |
Aug 29, 2018 | 55.97 | 56.56 | 55.32 | 56.20 | 1,791,623 | +0.23(+0.41%) |
Aug 28, 2018 | 56.25 | 56.55 | 55.57 | 55.97 | 1,397,969 | +0.11(+0.19%) |
Aug 27, 2018 | 55.21 | 56.05 | 55.09 | 55.87 | 1,810,085 | +1.04(+1.90%) |
Aug 24, 2018 | 55.04 | 55.36 | 54.47 | 54.82 | 3,601,169 | +0.44(+0.81%) |
Aug 23, 2018 | 55.67 | 55.67 | 54.27 | 54.39 | 2,362,461 | -1.55(-2.77%) |
Aug 22, 2018 | 56.08 | 56.32 | 55.76 | 55.94 | 1,658,679 | -0.01(-0.02%) |
Aug 21, 2018 | 54.97 | 56.35 | 54.97 | 55.95 | 3,233,030 | +1.10(+2.00%) |
Aug 20, 2018 | 54.94 | 55.30 | 54.71 | 54.85 | 3,154,363 | +0.15(+0.27%) |
Aug 17, 2018 | 54.09 | 54.89 | 53.43 | 54.70 | 2,457,722 | +0.54(+1.00%) |
Aug 16, 2018 | 53.91 | 54.63 | 53.72 | 54.16 | 4,407,693 | +0.57(+1.06%) |
Aug 15, 2018 | 54.83 | 54.97 | 53.46 | 53.59 | 4,294,185 | -2.15(-3.85%) |
Aug 14, 2018 | 55.53 | 55.87 | 55.46 | 55.74 | 1,534,576 | +0.35(+0.63%) |
Aug 13, 2018 | 55.88 | 56.28 | 55.32 | 55.39 | 3,238,667 | -0.25(-0.46%) |
Aug 10, 2018 | 55.15 | 56.06 | 54.86 | 55.64 | 3,398,526 | +0.04(+0.06%) |
Aug 09, 2018 | 56.49 | 56.66 | 55.56 | 55.60 | 2,462,076 | -0.90(-1.60%) |
Aug 08, 2018 | 56.72 | 56.96 | 56.23 | 56.51 | 1,372,999 | -0.09(-0.15%) |
Aug 07, 2018 | 56.84 | 57.31 | 56.53 | 56.60 | 1,713,448 | +0.46(+0.83%) |
Aug 06, 2018 | 56.35 | 56.60 | 55.92 | 56.13 | 2,778,794 | -0.40(-0.71%) |
Aug 03, 2018 | 56.75 | 57.07 | 56.25 | 56.53 | 1,812,729 | -0.06(-0.11%) |
Aug 02, 2018 | 56.87 | 57.28 | 56.31 | 56.60 | 3,514,490 | -1.01(-1.75%) |
Aug 01, 2018 | 58.63 | 59.09 | 57.39 | 57.60 | 3,680,938 | -1.09(-1.85%) |
Jul 31, 2018 | 58.94 | 59.42 | 58.14 | 58.69 | 3,636,098 | -0.25(-0.42%) |
Jul 30, 2018 | 59.53 | 59.68 | 58.82 | 58.94 | 3,027,515 | -0.35(-0.59%) |
Jul 27, 2018 | 59.46 | 59.67 | 59.05 | 59.29 | 1,910,915 | +0.04(+0.07%) |
Jul 26, 2018 | 59.19 | 59.37 | 58.24 | 59.24 | 3,268,825 | -0.37(-0.62%) |
Jul 25, 2018 | 59.59 | 59.72 | 58.98 | 59.61 | 3,540,782 | +0.14(+0.24%) |
Jul 24, 2018 | 59.96 | 60.37 | 59.13 | 59.47 | 5,468,442 | +0.96(+1.65%) |
Jul 23, 2018 | 58.31 | 59.09 | 57.76 | 58.51 | 3,436,880 | +0.41(+0.71%) |
Jul 20, 2018 | 57.08 | 58.29 | 56.92 | 58.10 | 3,672,156 | +1.39(+2.44%) |
Jul 19, 2018 | 57.00 | 57.34 | 55.54 | 56.71 | 4,298,515 | -0.82(-1.43%) |
Jul 18, 2018 | 56.89 | 57.79 | 56.78 | 57.53 | 3,003,989 | +0.87(+1.53%) |
Jul 17, 2018 | 56.09 | 56.80 | 55.96 | 56.67 | 2,122,810 | +0.53(+0.95%) |
Jul 16, 2018 | 56.36 | 56.68 | 55.93 | 56.13 | 1,550,246 | -0.10(-0.17%) |
Jul 13, 2018 | 56.01 | 56.43 | 55.92 | 56.23 | 1,451,435 | +0.22(+0.39%) |
Jul 12, 2018 | 56.56 | 56.89 | 55.97 | 56.01 | 2,114,415 | -0.04(-0.08%) |
Jul 11, 2018 | 55.98 | 56.68 | 55.85 | 56.05 | 3,100,382 | -0.71(-1.25%) |
Jul 10, 2018 | 56.46 | 57.19 | 56.36 | 56.76 | 1,652,750 | +0.49(+0.87%) |
Jul 09, 2018 | 55.89 | 56.30 | 55.53 | 56.27 | 1,433,405 | +0.73(+1.31%) |
Jul 06, 2018 | 54.98 | 55.76 | 54.57 | 55.54 | 1,202,174 | +0.30(+0.54%) |
Jul 05, 2018 | 54.67 | 55.50 | 54.46 | 55.25 | 2,140,395 | +1.16(+2.14%) |
Jul 03, 2018 | 54.09 | 54.09 | 54.09 | 0 | -1.03(-1.86%) |