Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.05 | 61.77 | 60.96 | 61.71 | 1,283,591 | +0.41(+0.66%) |
Sep 27, 2018 | 61.42 | 61.64 | 61.23 | 61.30 | 948,563 | +0.02(+0.03%) |
Sep 26, 2018 | 61.44 | 62.03 | 61.20 | 61.28 | 1,028,333 | -0.04(-0.07%) |
Sep 25, 2018 | 61.47 | 61.65 | 60.98 | 61.33 | 769,338 | -0.05(-0.09%) |
Sep 24, 2018 | 61.86 | 61.94 | 61.21 | 61.38 | 1,002,722 | -0.32(-0.51%) |
Sep 21, 2018 | 62.02 | 62.32 | 61.57 | 61.70 | 4,091,328 | +0.29(+0.47%) |
Sep 20, 2018 | 61.33 | 61.75 | 61.23 | 61.41 | 980,688 | +0.46(+0.75%) |
Sep 19, 2018 | 60.75 | 61.23 | 60.75 | 60.95 | 960,088 | +0.19(+0.30%) |
Sep 18, 2018 | 60.08 | 60.97 | 59.90 | 60.76 | 950,189 | +0.56(+0.94%) |
Sep 17, 2018 | 60.50 | 60.63 | 60.15 | 60.20 | 965,161 | -0.33(-0.55%) |
Sep 14, 2018 | 60.55 | 60.63 | 60.09 | 60.53 | 1,025,670 | +0.10(+0.16%) |
Sep 13, 2018 | 60.14 | 60.91 | 60.00 | 60.44 | 1,116,912 | +0.61(+1.02%) |
Sep 12, 2018 | 59.80 | 60.24 | 59.58 | 59.83 | 1,179,575 | +0.04(+0.07%) |
Sep 11, 2018 | 59.30 | 59.84 | 59.30 | 59.79 | 913,006 | +0.32(+0.54%) |
Sep 10, 2018 | 59.70 | 59.85 | 59.06 | 59.46 | 1,240,861 | +0.10(+0.16%) |
Sep 07, 2018 | 60.30 | 60.30 | 59.29 | 59.37 | 1,399,434 | -0.97(-1.61%) |
Sep 06, 2018 | 60.09 | 60.41 | 59.73 | 60.34 | 1,109,004 | +0.27(+0.45%) |
Sep 05, 2018 | 59.60 | 60.21 | 59.42 | 60.07 | 1,356,409 | +0.64(+1.07%) |
Sep 04, 2018 | 59.57 | 59.72 | 58.89 | 59.43 | 1,103,395 | -0.13(-0.22%) |
Aug 31, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.37(+0.62%) | |
Aug 30, 2018 | 59.52 | 59.81 | 59.08 | 59.19 | 906,492 | -0.34(-0.57%) |
Aug 29, 2018 | 58.15 | 60.02 | 58.09 | 59.53 | 2,019,471 | +1.51(+2.61%) |
Aug 28, 2018 | 57.51 | 58.12 | 57.38 | 58.02 | 1,102,836 | +0.58(+1.00%) |
Aug 27, 2018 | 56.93 | 57.51 | 56.82 | 57.44 | 917,773 | +0.86(+1.51%) |
Aug 24, 2018 | 56.81 | 56.89 | 56.42 | 56.59 | 931,736 | -0.23(-0.40%) |
Aug 23, 2018 | 56.69 | 56.87 | 56.40 | 56.81 | 1,139,788 | +0.03(+0.05%) |
Aug 22, 2018 | 56.78 | 57.25 | 56.72 | 56.79 | 1,477,029 | +0.03(+0.05%) |
Aug 21, 2018 | 56.68 | 56.84 | 56.46 | 56.76 | 1,224,399 | +0.21(+0.37%) |
Aug 20, 2018 | 57.09 | 57.50 | 56.50 | 56.55 | 1,624,475 | -0.57(-0.99%) |
Aug 17, 2018 | 56.31 | 57.28 | 56.28 | 57.12 | 3,199,868 | +0.78(+1.38%) |
Aug 16, 2018 | 55.91 | 56.73 | 55.74 | 56.34 | 1,349,876 | +0.72(+1.29%) |
Aug 15, 2018 | 55.74 | 55.87 | 55.42 | 55.63 | 1,251,852 | -0.47(-0.84%) |
Aug 14, 2018 | 55.63 | 56.31 | 55.49 | 56.10 | 1,192,102 | +0.56(+1.01%) |
Aug 13, 2018 | 55.77 | 55.97 | 55.42 | 55.54 | 1,139,899 | -0.25(-0.45%) |
Aug 10, 2018 | 56.26 | 56.39 | 55.49 | 55.79 | 1,018,228 | -0.73(-1.30%) |
Aug 09, 2018 | 56.45 | 56.83 | 56.19 | 56.53 | 1,146,432 | +0.21(+0.37%) |
Aug 08, 2018 | 56.67 | 56.67 | 55.91 | 56.32 | 1,104,216 | -0.36(-0.63%) |
Aug 07, 2018 | 56.35 | 56.82 | 56.13 | 56.67 | 1,389,223 | +0.25(+0.45%) |
Aug 06, 2018 | 56.74 | 57.10 | 56.37 | 56.42 | 1,517,351 | -0.31(-0.55%) |
Aug 03, 2018 | 56.44 | 57.06 | 56.32 | 56.74 | 1,779,268 | +0.33(+0.59%) |
Aug 02, 2018 | 56.29 | 56.68 | 55.84 | 56.40 | 1,794,044 | +0.03(+0.05%) |
Aug 01, 2018 | 55.94 | 56.68 | 54.52 | 56.38 | 2,976,773 | +1.79(+3.28%) |
Jul 31, 2018 | 54.19 | 54.73 | 53.59 | 54.59 | 2,199,833 | +0.48(+0.89%) |
Jul 30, 2018 | 55.06 | 55.21 | 54.06 | 54.10 | 977,207 | -0.90(-1.64%) |
Jul 27, 2018 | 55.72 | 55.85 | 54.86 | 55.01 | 1,016,741 | -0.59(-1.07%) |
Jul 26, 2018 | 55.82 | 55.08 | 55.60 | 1,007,466 | +0.17(+0.32%) | |
Jul 25, 2018 | 55.38 | 55.50 | 54.99 | 55.42 | 1,193,330 | -0.06(-0.11%) |
Jul 24, 2018 | 55.79 | 55.98 | 55.27 | 55.49 | 1,354,431 | -0.34(-0.61%) |
Jul 23, 2018 | 56.41 | 56.43 | 55.78 | 55.83 | 1,260,319 | -0.59(-1.05%) |
Jul 20, 2018 | 56.68 | 56.85 | 56.40 | 56.42 | 1,044,181 | -0.42(-0.74%) |
Jul 19, 2018 | 57.06 | 56.06 | 56.84 | 1,241,322 | +0.86(+1.53%) | |
Jul 18, 2018 | 56.00 | 56.07 | 55.65 | 55.98 | 1,438,578 | -0.01(-0.02%) |
Jul 17, 2018 | 55.24 | 56.19 | 55.21 | 55.99 | 1,077,176 | +0.54(+0.98%) |
Jul 16, 2018 | 55.32 | 55.49 | 54.93 | 55.45 | 846,981 | +0.18(+0.33%) |
Jul 13, 2018 | 55.17 | 55.78 | 55.08 | 55.27 | 792,728 | +0.14(+0.25%) |
Jul 12, 2018 | 54.62 | 55.29 | 54.35 | 55.13 | 1,220,030 | +0.69(+1.27%) |
Jul 11, 2018 | 55.07 | 55.11 | 54.35 | 54.44 | 1,141,927 | -0.89(-1.61%) |
Jul 10, 2018 | 54.43 | 55.35 | 54.40 | 55.33 | 1,446,041 | +0.80(+1.46%) |
Jul 09, 2018 | 53.71 | 54.61 | 53.52 | 54.53 | 1,314,802 | +0.91(+1.70%) |
Jul 06, 2018 | 53.06 | 53.75 | 53.01 | 53.62 | 769,266 | +0.67(+1.27%) |
Jul 05, 2018 | 53.13 | 53.13 | 52.52 | 52.95 | 806,068 | -0.03(-0.07%) |
Jul 03, 2018 | 52.99 | 52.99 | 52.99 | 0 | -0.26(-0.49%) |