Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.20 | 57.91 | 56.80 | 57.43 | 1,925,000 | +0.54(+0.95%) |
Sep 27, 2018 | 54.55 | 57.05 | 53.57 | 56.89 | 4,532,325 | -0.29(-0.51%) |
Sep 26, 2018 | 56.87 | 57.46 | 56.72 | 57.18 | 2,358,008 | +0.76(+1.35%) |
Sep 25, 2018 | 56.85 | 56.85 | 56.35 | 56.42 | 1,201,216 | -0.52(-0.91%) |
Sep 24, 2018 | 57.60 | 57.60 | 56.41 | 56.94 | 1,698,225 | -0.94(-1.62%) |
Sep 21, 2018 | 57.46 | 58.09 | 57.28 | 57.88 | 2,787,200 | +0.42(+0.73%) |
Sep 20, 2018 | 57.38 | 57.60 | 57.15 | 57.46 | 1,297,017 | +0.41(+0.72%) |
Sep 19, 2018 | 57.16 | 57.41 | 56.74 | 57.05 | 1,402,192 | +0.13(+0.23%) |
Sep 18, 2018 | 55.66 | 57.04 | 55.55 | 56.92 | 2,061,035 | +1.09(+1.95%) |
Sep 17, 2018 | 55.47 | 56.53 | 55.27 | 55.83 | 1,947,571 | +0.36(+0.65%) |
Sep 14, 2018 | 54.16 | 55.69 | 54.13 | 55.47 | 3,041,300 | +1.48(+2.74%) |
Sep 13, 2018 | 53.60 | 54.23 | 53.43 | 53.99 | 1,056,188 | +0.47(+0.88%) |
Sep 12, 2018 | 53.00 | 53.67 | 52.62 | 53.52 | 1,066,419 | +0.36(+0.68%) |
Sep 11, 2018 | 53.25 | 53.38 | 52.80 | 53.16 | 1,203,467 | -0.26(-0.49%) |
Sep 10, 2018 | 53.72 | 53.89 | 53.23 | 53.42 | 1,116,562 | +0.05(+0.09%) |
Sep 07, 2018 | 52.95 | 53.46 | 52.53 | 53.37 | 965,400 | +0.17(+0.32%) |
Sep 06, 2018 | 53.52 | 53.83 | 53.15 | 53.20 | 1,371,413 | +0.22(+0.42%) |
Sep 05, 2018 | 52.97 | 53.39 | 52.69 | 52.98 | 1,182,967 | -0.04(-0.08%) |
Sep 04, 2018 | 53.53 | 53.69 | 52.68 | 53.02 | 1,425,475 | -0.59(-1.10%) |
Aug 31, 2018 | 53.61 | 53.61 | 53.61 | 0 | +0.29(+0.54%) | |
Aug 30, 2018 | 54.15 | 54.24 | 53.28 | 53.32 | 1,416,254 | -0.93(-1.71%) |
Aug 29, 2018 | 53.87 | 54.55 | 53.81 | 54.25 | 2,194,514 | +0.64(+1.19%) |
Aug 28, 2018 | 53.46 | 53.66 | 53.08 | 53.61 | 899,483 | +0.18(+0.34%) |
Aug 27, 2018 | 53.40 | 53.84 | 53.32 | 53.43 | 1,203,792 | +0.36(+0.68%) |
Aug 24, 2018 | 52.68 | 53.27 | 52.30 | 53.07 | 966,300 | +0.69(+1.32%) |
Aug 23, 2018 | 52.34 | 52.68 | 52.16 | 52.38 | 1,085,907 | -0.21(-0.40%) |
Aug 22, 2018 | 53.24 | 53.24 | 52.57 | 52.59 | 1,175,175 | -0.77(-1.44%) |
Aug 21, 2018 | 53.02 | 53.78 | 53.02 | 53.36 | 1,509,808 | +0.28(+0.53%) |
Aug 20, 2018 | 52.37 | 53.34 | 52.37 | 53.08 | 2,169,489 | +0.59(+1.12%) |
Aug 17, 2018 | 51.94 | 52.60 | 51.57 | 52.49 | 2,497,900 | +0.60(+1.16%) |
Aug 16, 2018 | 52.20 | 52.60 | 51.83 | 51.89 | 1,133,686 | -0.08(-0.15%) |
Aug 15, 2018 | 51.47 | 52.02 | 51.21 | 51.97 | 1,886,095 | -0.05(-0.10%) |
Aug 14, 2018 | 51.12 | 52.19 | 50.82 | 52.02 | 2,275,824 | +0.86(+1.68%) |
Aug 13, 2018 | 50.59 | 51.51 | 50.43 | 51.16 | 2,532,495 | +0.55(+1.09%) |
Aug 10, 2018 | 51.36 | 51.36 | 49.88 | 50.61 | 1,854,900 | -0.34(-0.67%) |
Aug 09, 2018 | 51.46 | 51.60 | 49.87 | 50.95 | 4,387,848 | +2.02(+4.13%) |
Aug 08, 2018 | 49.76 | 49.91 | 48.88 | 48.93 | 1,795,512 | -0.68(-1.37%) |
Aug 07, 2018 | 49.83 | 50.05 | 49.54 | 49.61 | 1,365,420 | -0.14(-0.28%) |
Aug 06, 2018 | 49.60 | 49.86 | 49.27 | 49.75 | 1,099,489 | -0.06(-0.12%) |
Aug 03, 2018 | 49.83 | 50.26 | 49.50 | 49.81 | 1,313,000 | +0.13(+0.26%) |
Aug 02, 2018 | 48.75 | 49.72 | 47.78 | 49.68 | 2,028,256 | +0.46(+0.93%) |
Aug 01, 2018 | 50.03 | 50.36 | 49.06 | 49.22 | 1,273,731 | -0.81(-1.62%) |
Jul 31, 2018 | 49.95 | 50.27 | 49.52 | 50.03 | 2,079,479 | +0.27(+0.54%) |
Jul 30, 2018 | 49.59 | 50.17 | 49.45 | 49.76 | 1,238,704 | +0.00(+0.00%) |
Jul 27, 2018 | 50.64 | 50.68 | 49.64 | 49.76 | 1,236,700 | -0.29(-0.58%) |
Jul 26, 2018 | 50.04 | 50.61 | 49.90 | 50.05 | 1,017,497 | -0.11(-0.22%) |
Jul 25, 2018 | 49.61 | 50.20 | 49.16 | 50.16 | 1,806,522 | +0.31(+0.62%) |
Jul 24, 2018 | 50.23 | 50.38 | 49.25 | 49.85 | 2,826,828 | +0.00(+0.00%) |
Jul 23, 2018 | 49.90 | 50.15 | 49.66 | 49.85 | 2,530,913 | +0.31(+0.63%) |
Jul 20, 2018 | 49.73 | 49.79 | 49.33 | 49.54 | 1,180,875 | -0.31(-0.62%) |
Jul 19, 2018 | 50.04 | 50.15 | 49.26 | 49.85 | 2,211,638 | -0.29(-0.58%) |
Jul 18, 2018 | 49.22 | 51.70 | 49.00 | 50.14 | 6,735,039 | +2.57(+5.40%) |
Jul 17, 2018 | 47.15 | 47.90 | 46.93 | 47.57 | 1,546,201 | +0.38(+0.81%) |
Jul 16, 2018 | 47.31 | 47.67 | 46.92 | 47.19 | 1,617,660 | +0.11(+0.23%) |
Jul 13, 2018 | 47.89 | 48.09 | 47.02 | 47.08 | 1,928,052 | -0.88(-1.83%) |
Jul 12, 2018 | 47.99 | 48.38 | 47.79 | 47.96 | 1,275,265 | +0.35(+0.74%) |
Jul 11, 2018 | 47.13 | 47.80 | 46.96 | 47.61 | 2,035,165 | +0.01(+0.02%) |
Jul 10, 2018 | 47.71 | 48.18 | 47.49 | 47.60 | 1,511,476 | -0.17(-0.36%) |
Jul 09, 2018 | 47.42 | 48.06 | 47.17 | 47.77 | 1,176,197 | +0.72(+1.53%) |
Jul 06, 2018 | 46.45 | 47.21 | 46.45 | 47.05 | 919,837 | +0.43(+0.92%) |
Jul 05, 2018 | 46.98 | 46.98 | 46.16 | 46.62 | 2,245,125 | -0.03(-0.06%) |
Jul 03, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.41(-0.87%) |