Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.77 | 58.94 | 57.77 | 58.92 | 4,161,317 | +1.16(+2.00%) |
Sep 27, 2018 | 57.51 | 57.95 | 57.38 | 57.77 | 2,906,181 | +0.41(+0.71%) |
Sep 26, 2018 | 57.59 | 57.90 | 57.27 | 57.36 | 2,657,940 | -0.34(-0.59%) |
Sep 25, 2018 | 57.85 | 58.15 | 57.46 | 57.70 | 3,245,503 | +0.05(+0.09%) |
Sep 24, 2018 | 58.67 | 58.71 | 57.23 | 57.65 | 3,473,451 | -1.02(-1.73%) |
Sep 21, 2018 | 58.63 | 58.99 | 58.18 | 58.66 | 5,185,914 | +0.11(+0.19%) |
Sep 20, 2018 | 57.54 | 58.58 | 57.29 | 58.55 | 2,724,331 | +1.23(+2.14%) |
Sep 19, 2018 | 58.00 | 58.10 | 57.07 | 57.33 | 2,167,292 | -0.68(-1.17%) |
Sep 18, 2018 | 58.59 | 58.72 | 57.79 | 58.00 | 3,663,919 | -0.69(-1.17%) |
Sep 17, 2018 | 58.47 | 58.79 | 58.17 | 58.69 | 3,122,802 | +0.25(+0.43%) |
Sep 14, 2018 | 58.32 | 58.45 | 57.67 | 58.44 | 3,665,010 | +0.10(+0.18%) |
Sep 13, 2018 | 57.81 | 58.39 | 57.59 | 58.33 | 2,668,826 | +1.00(+1.75%) |
Sep 12, 2018 | 57.45 | 57.71 | 57.09 | 57.33 | 2,841,044 | +0.03(+0.06%) |
Sep 11, 2018 | 57.09 | 57.49 | 57.00 | 57.30 | 2,693,512 | -0.13(-0.23%) |
Sep 10, 2018 | 57.31 | 57.63 | 57.14 | 57.43 | 3,003,800 | +0.47(+0.82%) |
Sep 07, 2018 | 57.66 | 57.66 | 56.87 | 56.96 | 2,936,919 | -1.02(-1.76%) |
Sep 06, 2018 | 58.18 | 58.32 | 57.88 | 57.98 | 2,921,229 | -0.05(-0.09%) |
Sep 05, 2018 | 56.69 | 58.21 | 56.69 | 58.03 | 5,169,824 | +0.87(+1.53%) |
Sep 04, 2018 | 57.92 | 58.09 | 56.99 | 57.16 | 2,232,485 | -0.82(-1.41%) |
Aug 31, 2018 | 57.98 | 57.98 | 57.98 | 0 | +0.26(+0.45%) | |
Aug 30, 2018 | 58.08 | 58.16 | 57.59 | 57.72 | 2,441,038 | -0.28(-0.49%) |
Aug 29, 2018 | 58.24 | 58.64 | 57.91 | 58.01 | 2,689,039 | -0.11(-0.19%) |
Aug 28, 2018 | 57.03 | 58.13 | 56.81 | 58.12 | 3,974,197 | +1.19(+2.09%) |
Aug 27, 2018 | 57.19 | 57.19 | 56.37 | 56.93 | 3,404,847 | -0.11(-0.20%) |
Aug 24, 2018 | 55.68 | 57.06 | 55.68 | 57.04 | 4,658,494 | +1.35(+2.42%) |
Aug 23, 2018 | 56.36 | 56.40 | 55.55 | 55.69 | 6,346,865 | -0.54(-0.97%) |
Aug 22, 2018 | 56.14 | 56.49 | 55.83 | 56.24 | 6,176,767 | -0.51(-0.90%) |
Aug 21, 2018 | 58.32 | 58.33 | 56.17 | 56.75 | 31,868,528 | -1.73(-2.95%) |
Aug 20, 2018 | 58.37 | 58.86 | 57.96 | 58.47 | 6,930,784 | +0.28(+0.47%) |
Aug 17, 2018 | 56.73 | 58.25 | 56.64 | 58.20 | 7,322,196 | +1.54(+2.71%) |
Aug 16, 2018 | 55.70 | 56.71 | 55.53 | 56.66 | 3,530,316 | +0.98(+1.77%) |
Aug 15, 2018 | 55.25 | 55.74 | 55.16 | 55.68 | 3,358,312 | +0.40(+0.72%) |
Aug 14, 2018 | 55.63 | 55.80 | 55.23 | 55.28 | 2,826,281 | -0.33(-0.59%) |
Aug 13, 2018 | 55.71 | 55.93 | 55.41 | 55.61 | 2,972,667 | -0.12(-0.22%) |
Aug 10, 2018 | 56.32 | 56.44 | 55.68 | 55.73 | 2,815,837 | -0.69(-1.22%) |
Aug 09, 2018 | 56.62 | 56.89 | 56.38 | 56.42 | 1,914,715 | -0.28(-0.50%) |
Aug 08, 2018 | 56.75 | 56.85 | 56.28 | 56.70 | 1,994,263 | +0.03(+0.06%) |
Aug 07, 2018 | 57.29 | 57.29 | 56.52 | 56.67 | 4,131,238 | -0.71(-1.23%) |
Aug 06, 2018 | 57.66 | 57.95 | 57.38 | 57.38 | 3,750,273 | -0.28(-0.49%) |
Aug 03, 2018 | 56.89 | 57.66 | 56.73 | 57.66 | 2,435,324 | +0.83(+1.46%) |
Aug 02, 2018 | 56.98 | 57.25 | 56.65 | 56.83 | 3,150,071 | -0.22(-0.39%) |
Aug 01, 2018 | 56.31 | 57.09 | 56.07 | 57.06 | 3,316,191 | +0.42(+0.75%) |
Jul 31, 2018 | 56.31 | 57.00 | 56.15 | 56.63 | 4,056,779 | +0.54(+0.95%) |
Jul 30, 2018 | 56.22 | 56.35 | 55.93 | 56.10 | 4,082,312 | +0.00(+0.00%) |
Jul 27, 2018 | 56.43 | 56.62 | 56.05 | 56.10 | 5,724,137 | -0.12(-0.21%) |
Jul 26, 2018 | 55.11 | 56.28 | 54.42 | 56.22 | 5,792,521 | +1.19(+2.16%) |
Jul 25, 2018 | 54.01 | 55.05 | 53.93 | 55.03 | 4,495,448 | +1.21(+2.25%) |
Jul 24, 2018 | 53.92 | 53.92 | 53.41 | 53.82 | 3,733,089 | -0.18(-0.34%) |
Jul 23, 2018 | 53.93 | 54.13 | 53.65 | 54.00 | 2,784,079 | +0.11(+0.21%) |
Jul 20, 2018 | 54.49 | 54.61 | 53.82 | 53.89 | 3,661,619 | -0.91(-1.67%) |
Jul 19, 2018 | 54.13 | 55.06 | 53.98 | 54.80 | 3,590,829 | +0.46(+0.84%) |
Jul 18, 2018 | 54.29 | 54.97 | 53.77 | 54.35 | 5,543,371 | -0.39(-0.71%) |
Jul 17, 2018 | 57.13 | 57.19 | 54.37 | 54.73 | 7,342,079 | -1.40(-2.49%) |
Jul 16, 2018 | 56.44 | 56.59 | 55.66 | 56.13 | 3,561,546 | -0.42(-0.75%) |
Jul 13, 2018 | 56.81 | 57.02 | 56.35 | 56.56 | 2,250,322 | -0.12(-0.21%) |
Jul 12, 2018 | 56.46 | 56.75 | 56.32 | 56.68 | 2,512,131 | +0.23(+0.41%) |
Jul 11, 2018 | 56.75 | 56.94 | 56.37 | 56.44 | 2,748,383 | -0.37(-0.65%) |
Jul 10, 2018 | 56.71 | 57.01 | 56.49 | 56.81 | 3,214,853 | +0.03(+0.05%) |
Jul 09, 2018 | 57.17 | 57.33 | 56.52 | 56.79 | 2,621,617 | -0.35(-0.60%) |
Jul 06, 2018 | 57.06 | 57.26 | 56.53 | 57.13 | 2,467,500 | +0.19(+0.33%) |
Jul 05, 2018 | 56.59 | 56.98 | 56.24 | 56.94 | 2,557,183 | +0.80(+1.43%) |
Jul 03, 2018 | 56.14 | 56.14 | 56.14 | 0 | +0.46(+0.82%) |