Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.69 | 63.20 | 61.46 | 62.13 | 23,278,876 | +0.28(+0.45%) |
Sep 27, 2018 | 62.26 | 62.70 | 61.65 | 61.86 | 14,487,823 | -0.04(-0.07%) |
Sep 26, 2018 | 62.70 | 63.20 | 61.75 | 61.90 | 13,106,569 | -0.85(-1.35%) |
Sep 25, 2018 | 62.66 | 63.46 | 62.61 | 62.75 | 24,045,218 | -0.72(-1.14%) |
Sep 24, 2018 | 63.04 | 63.70 | 62.80 | 63.47 | 17,906,022 | -0.10(-0.16%) |
Sep 21, 2018 | 64.55 | 64.58 | 63.08 | 63.58 | 27,202,972 | -0.78(-1.21%) |
Sep 20, 2018 | 64.25 | 64.79 | 64.02 | 64.35 | 13,926,827 | +0.47(+0.73%) |
Sep 19, 2018 | 65.02 | 65.02 | 63.64 | 63.89 | 14,355,164 | -0.57(-0.88%) |
Sep 18, 2018 | 63.66 | 65.99 | 63.41 | 64.45 | 13,552,805 | +1.28(+2.02%) |
Sep 17, 2018 | 64.56 | 64.94 | 63.07 | 63.18 | 13,397,989 | -1.60(-2.46%) |
Sep 14, 2018 | 64.29 | 65.59 | 64.19 | 64.77 | 15,592,748 | +0.41(+0.64%) |
Sep 13, 2018 | 63.56 | 65.01 | 63.39 | 64.36 | 28,510,442 | +2.47(+3.99%) |
Sep 12, 2018 | 62.19 | 62.54 | 60.40 | 61.89 | 14,649,702 | -0.66(-1.05%) |
Sep 11, 2018 | 61.97 | 62.68 | 61.94 | 62.55 | 11,013,100 | +0.16(+0.26%) |
Sep 10, 2018 | 60.96 | 62.76 | 60.81 | 62.38 | 16,964,628 | +1.67(+2.76%) |
Sep 07, 2018 | 60.25 | 60.92 | 60.05 | 60.71 | 28,311,340 | +0.02(+0.03%) |
Sep 06, 2018 | 61.12 | 61.55 | 60.55 | 60.69 | 13,907,423 | -0.46(-0.75%) |
Sep 05, 2018 | 60.21 | 61.31 | 59.79 | 61.15 | 17,746,830 | +0.78(+1.30%) |
Sep 04, 2018 | 59.30 | 60.48 | 59.27 | 60.37 | 15,097,651 | +1.63(+2.78%) |
Aug 31, 2018 | 58.74 | 58.74 | 58.74 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 58.96 | 59.12 | 58.13 | 58.25 | 14,067,343 | -0.91(-1.53%) |
Aug 29, 2018 | 59.56 | 59.90 | 59.10 | 59.15 | 13,889,879 | -0.50(-0.83%) |
Aug 28, 2018 | 58.61 | 60.26 | 58.06 | 59.65 | 29,188,768 | +2.09(+3.62%) |
Aug 27, 2018 | 57.59 | 57.68 | 57.45 | 57.56 | 14,713,937 | +0.16(+0.28%) |
Aug 24, 2018 | 57.27 | 57.58 | 57.22 | 57.40 | 18,718,574 | +0.25(+0.43%) |
Aug 23, 2018 | 57.26 | 57.52 | 57.10 | 57.15 | 14,082,683 | +0.02(+0.03%) |
Aug 22, 2018 | 56.61 | 57.34 | 56.60 | 57.14 | 16,214,001 | +0.25(+0.44%) |
Aug 21, 2018 | 56.50 | 57.09 | 56.44 | 56.89 | 14,249,388 | +0.33(+0.59%) |
Aug 20, 2018 | 56.70 | 56.92 | 56.20 | 56.56 | 16,338,695 | +0.09(+0.15%) |
Aug 17, 2018 | 55.99 | 56.58 | 55.67 | 56.47 | 17,746,574 | +0.26(+0.46%) |
Aug 16, 2018 | 56.30 | 56.50 | 56.02 | 56.21 | 11,649,925 | +0.07(+0.12%) |
Aug 15, 2018 | 55.68 | 56.27 | 55.17 | 56.15 | 15,821,582 | +0.21(+0.38%) |
Aug 14, 2018 | 55.64 | 56.09 | 55.37 | 55.93 | 9,176,306 | +0.50(+0.91%) |
Aug 13, 2018 | 55.69 | 55.76 | 55.27 | 55.43 | 8,296,740 | +0.02(+0.03%) |
Aug 10, 2018 | 55.27 | 55.51 | 55.13 | 55.41 | 10,219,394 | -0.22(-0.40%) |
Aug 09, 2018 | 55.65 | 55.82 | 55.50 | 55.63 | 7,755,747 | -0.07(-0.12%) |
Aug 08, 2018 | 55.74 | 56.03 | 55.67 | 55.70 | 9,255,833 | -0.24(-0.43%) |
Aug 07, 2018 | 56.36 | 56.36 | 55.78 | 55.94 | 9,137,270 | -0.25(-0.44%) |
Aug 06, 2018 | 56.30 | 56.44 | 55.85 | 56.19 | 12,726,158 | +0.28(+0.50%) |
Aug 03, 2018 | 55.34 | 56.09 | 55.28 | 55.91 | 9,135,677 | +0.54(+0.97%) |
Aug 02, 2018 | 54.68 | 55.60 | 54.40 | 55.37 | 12,420,480 | +0.36(+0.65%) |
Aug 01, 2018 | 54.32 | 55.45 | 54.32 | 55.01 | 12,524,273 | +0.22(+0.41%) |
Jul 31, 2018 | 54.56 | 55.27 | 54.28 | 54.79 | 26,146,048 | +1.75(+3.30%) |
Jul 30, 2018 | 53.56 | 53.84 | 52.93 | 53.03 | 11,168,103 | -0.56(-1.04%) |
Jul 27, 2018 | 54.04 | 54.29 | 53.19 | 53.59 | 15,779,412 | -0.76(-1.40%) |
Jul 26, 2018 | 53.90 | 54.50 | 52.37 | 54.35 | 36,288,484 | +3.56(+7.00%) |
Jul 25, 2018 | 50.05 | 50.85 | 49.38 | 50.79 | 15,420,180 | +0.49(+0.97%) |
Jul 24, 2018 | 50.73 | 50.94 | 49.97 | 50.31 | 7,764,339 | -0.20(-0.39%) |
Jul 23, 2018 | 49.92 | 50.61 | 49.42 | 50.50 | 9,372,355 | +0.40(+0.80%) |
Jul 20, 2018 | 50.42 | 50.59 | 49.92 | 50.10 | 12,705,822 | -0.60(-1.18%) |
Jul 19, 2018 | 50.19 | 50.94 | 50.15 | 50.70 | 9,533,180 | +0.47(+0.94%) |
Jul 18, 2018 | 50.44 | 50.44 | 49.90 | 50.23 | 7,949,409 | -0.13(-0.25%) |
Jul 17, 2018 | 49.51 | 50.36 | 49.26 | 50.36 | 8,844,195 | +0.48(+0.96%) |
Jul 16, 2018 | 49.94 | 50.30 | 49.63 | 49.88 | 6,909,405 | -0.03(-0.07%) |
Jul 13, 2018 | 49.91 | 6,160,413 | +0.06(+0.12%) | |||
Jul 12, 2018 | 49.45 | 50.00 | 48.99 | 49.85 | 9,857,575 | +0.87(+1.78%) |
Jul 11, 2018 | 49.09 | 49.59 | 48.50 | 48.98 | 10,177,661 | -0.91(-1.83%) |
Jul 10, 2018 | 49.63 | 49.98 | 49.54 | 49.90 | 8,004,929 | +0.28(+0.57%) |
Jul 09, 2018 | 49.63 | 49.84 | 48.92 | 49.61 | 5,352,516 | +0.17(+0.35%) |
Jul 06, 2018 | 49.64 | 48.76 | 49.44 | 10,301,580 | +0.39(+0.80%) | |
Jul 05, 2018 | 47.61 | 49.09 | 47.57 | 49.05 | 13,719,073 | +1.75(+3.71%) |
Jul 03, 2018 | 47.30 | 47.30 | 47.30 | 0 | -0.73(-1.51%) |