Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.10 | 60.90 | 60.04 | 60.86 | 2,845,243 | +0.62(+1.02%) |
Sep 27, 2018 | 60.66 | 61.05 | 60.12 | 60.25 | 1,982,789 | -0.48(-0.79%) |
Sep 26, 2018 | 61.23 | 61.35 | 60.65 | 60.73 | 3,310,918 | -0.27(-0.45%) |
Sep 25, 2018 | 60.17 | 61.04 | 60.04 | 61.00 | 3,654,527 | +0.71(+1.18%) |
Sep 24, 2018 | 60.63 | 60.71 | 60.20 | 60.29 | 1,925,719 | -0.30(-0.49%) |
Sep 21, 2018 | 61.00 | 61.03 | 60.52 | 60.59 | 4,808,097 | -0.05(-0.08%) |
Sep 20, 2018 | 60.09 | 60.68 | 59.97 | 60.64 | 2,677,234 | +0.77(+1.29%) |
Sep 19, 2018 | 59.70 | 60.50 | 59.67 | 59.87 | 3,523,837 | +0.17(+0.29%) |
Sep 18, 2018 | 58.86 | 59.74 | 58.71 | 59.70 | 2,777,446 | +0.99(+1.68%) |
Sep 17, 2018 | 58.58 | 58.84 | 58.29 | 58.71 | 2,216,740 | +0.25(+0.43%) |
Sep 14, 2018 | 59.09 | 59.09 | 58.25 | 58.47 | 4,587,265 | -0.43(-0.73%) |
Sep 13, 2018 | 58.86 | 58.98 | 58.30 | 58.89 | 2,620,465 | +0.33(+0.56%) |
Sep 12, 2018 | 58.38 | 58.80 | 58.11 | 58.57 | 3,349,797 | +0.32(+0.54%) |
Sep 11, 2018 | 57.58 | 58.50 | 57.23 | 58.25 | 3,232,050 | +0.17(+0.29%) |
Sep 10, 2018 | 58.91 | 58.91 | 57.96 | 58.08 | 2,884,105 | -0.93(-1.57%) |
Sep 07, 2018 | 58.91 | 59.13 | 58.74 | 59.01 | 2,460,306 | +0.04(+0.07%) |
Sep 06, 2018 | 58.85 | 59.05 | 58.66 | 58.96 | 2,075,311 | +0.03(+0.04%) |
Sep 05, 2018 | 58.65 | 59.07 | 58.61 | 58.94 | 2,634,178 | +0.34(+0.58%) |
Sep 04, 2018 | 57.92 | 58.61 | 57.86 | 58.59 | 2,414,814 | +0.74(+1.27%) |
Aug 31, 2018 | 57.86 | 57.86 | 57.86 | 0 | +0.31(+0.54%) | |
Aug 30, 2018 | 58.01 | 58.01 | 57.38 | 57.55 | 2,274,587 | -0.43(-0.74%) |
Aug 29, 2018 | 57.75 | 58.16 | 57.57 | 57.98 | 2,682,773 | +0.45(+0.77%) |
Aug 28, 2018 | 57.64 | 57.77 | 57.36 | 57.53 | 2,143,766 | -0.09(-0.16%) |
Aug 27, 2018 | 57.44 | 57.71 | 57.30 | 57.63 | 2,043,871 | +0.29(+0.51%) |
Aug 24, 2018 | 57.23 | 57.39 | 56.91 | 57.33 | 2,442,799 | +0.09(+0.16%) |
Aug 23, 2018 | 57.21 | 57.38 | 57.13 | 57.24 | 2,263,385 | +0.08(+0.13%) |
Aug 22, 2018 | 57.47 | 57.69 | 57.09 | 57.16 | 4,134,169 | -0.43(-0.74%) |
Aug 21, 2018 | 57.27 | 57.94 | 57.22 | 57.59 | 4,877,071 | +0.27(+0.48%) |
Aug 20, 2018 | 57.01 | 57.42 | 56.91 | 57.32 | 5,265,236 | +0.53(+0.94%) |
Aug 17, 2018 | 55.70 | 56.91 | 55.69 | 56.79 | 6,665,669 | +1.05(+1.89%) |
Aug 16, 2018 | 55.25 | 55.96 | 54.59 | 55.73 | 5,290,017 | +0.85(+1.55%) |
Aug 15, 2018 | 53.43 | 55.00 | 53.10 | 54.88 | 4,007,869 | +1.52(+2.84%) |
Aug 14, 2018 | 53.05 | 53.59 | 52.95 | 53.37 | 6,623,661 | +0.28(+0.53%) |
Aug 13, 2018 | 53.44 | 53.93 | 53.06 | 53.09 | 3,009,553 | -0.41(-0.77%) |
Aug 10, 2018 | 53.27 | 53.68 | 53.05 | 53.50 | 2,855,048 | -0.09(-0.16%) |
Aug 09, 2018 | 53.07 | 53.89 | 52.98 | 53.58 | 2,533,008 | +0.54(+1.02%) |
Aug 08, 2018 | 52.87 | 53.14 | 52.67 | 53.04 | 2,441,448 | +0.08(+0.15%) |
Aug 07, 2018 | 52.67 | 53.34 | 52.53 | 52.97 | 4,371,211 | +0.33(+0.63%) |
Aug 06, 2018 | 52.73 | 52.87 | 52.49 | 52.63 | 2,705,293 | -0.10(-0.19%) |
Aug 03, 2018 | 52.69 | 52.89 | 52.13 | 52.73 | 4,508,014 | -0.11(-0.21%) |
Aug 02, 2018 | 51.76 | 52.93 | 51.74 | 52.85 | 4,969,527 | +0.99(+1.92%) |
Aug 01, 2018 | 51.41 | 51.95 | 51.22 | 51.85 | 3,930,191 | +0.44(+0.85%) |
Jul 31, 2018 | 51.12 | 51.47 | 50.71 | 51.41 | 4,937,718 | +0.51(+0.99%) |
Jul 30, 2018 | 51.29 | 51.55 | 50.84 | 50.91 | 2,545,897 | -0.39(-0.75%) |
Jul 27, 2018 | 51.86 | 52.22 | 51.17 | 51.29 | 2,375,219 | -0.21(-0.42%) |
Jul 26, 2018 | 51.20 | 51.86 | 51.12 | 51.51 | 3,805,209 | +0.51(+1.01%) |
Jul 25, 2018 | 50.82 | 51.13 | 50.68 | 50.99 | 3,932,018 | +0.11(+0.22%) |
Jul 24, 2018 | 51.10 | 51.26 | 50.70 | 50.88 | 3,651,171 | -0.16(-0.32%) |
Jul 23, 2018 | 51.26 | 50.70 | 51.05 | 3,534,390 | -0.21(-0.42%) | |
Jul 20, 2018 | 50.92 | 51.45 | 50.74 | 51.26 | 3,701,416 | +0.27(+0.54%) |
Jul 19, 2018 | 51.35 | 51.52 | 50.87 | 50.99 | 6,509,562 | -0.75(-1.46%) |
Jul 18, 2018 | 51.03 | 51.83 | 50.66 | 51.74 | 10,236,695 | +0.85(+1.67%) |
Jul 17, 2018 | 50.55 | 51.60 | 50.33 | 50.89 | 7,453,326 | +0.84(+1.68%) |
Jul 16, 2018 | 50.32 | 50.45 | 49.98 | 50.05 | 5,416,562 | -0.02(-0.03%) |
Jul 13, 2018 | 50.24 | 50.34 | 49.95 | 50.07 | 3,925,251 | -0.19(-0.38%) |
Jul 12, 2018 | 51.07 | 51.12 | 50.23 | 50.26 | 4,354,823 | -0.49(-0.96%) |
Jul 11, 2018 | 50.87 | 51.15 | 50.69 | 50.75 | 3,706,098 | -0.36(-0.70%) |
Jul 10, 2018 | 51.11 | 51.65 | 51.02 | 51.11 | 3,952,413 | +0.07(+0.13%) |
Jul 09, 2018 | 51.00 | 51.18 | 50.87 | 51.04 | 3,072,002 | +0.33(+0.64%) |
Jul 06, 2018 | 50.54 | 51.07 | 50.45 | 50.71 | 2,317,718 | +0.11(+0.22%) |
Jul 05, 2018 | 51.21 | 50.48 | 50.60 | 3,141,914 | -0.23(-0.46%) | |
Jul 03, 2018 | 50.83 | 50.83 | 50.83 | 0 | -0.35(-0.69%) |