Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.50 | 63.60 | 62.50 | 62.56 | 7,658,401 | -0.10(-0.15%) |
Sep 27, 2018 | 62.82 | 63.04 | 62.49 | 62.66 | 5,355,830 | +0.19(+0.31%) |
Sep 26, 2018 | 62.84 | 63.36 | 62.40 | 62.46 | 7,606,321 | -0.67(-1.06%) |
Sep 25, 2018 | 63.01 | 63.54 | 62.75 | 63.13 | 7,601,754 | +0.85(+1.36%) |
Sep 24, 2018 | 62.24 | 62.96 | 62.07 | 62.29 | 7,889,607 | +0.63(+1.02%) |
Sep 21, 2018 | 61.24 | 61.96 | 60.91 | 61.66 | 18,699,434 | +0.74(+1.22%) |
Sep 20, 2018 | 60.70 | 61.55 | 60.47 | 60.91 | 6,458,241 | -0.14(-0.23%) |
Sep 19, 2018 | 60.62 | 61.32 | 60.34 | 61.05 | 4,890,394 | +0.40(+0.65%) |
Sep 18, 2018 | 60.42 | 61.21 | 60.32 | 60.65 | 7,410,320 | +0.65(+1.08%) |
Sep 17, 2018 | 59.58 | 60.54 | 59.51 | 60.01 | 7,435,517 | +0.60(+1.01%) |
Sep 14, 2018 | 58.53 | 59.76 | 58.53 | 59.41 | 5,713,891 | +0.77(+1.31%) |
Sep 13, 2018 | 58.19 | 58.66 | 57.48 | 58.64 | 4,972,952 | +0.47(+0.81%) |
Sep 12, 2018 | 58.32 | 58.62 | 57.95 | 58.17 | 7,592,955 | +0.40(+0.70%) |
Sep 11, 2018 | 57.38 | 58.26 | 57.06 | 57.77 | 5,161,882 | +0.26(+0.45%) |
Sep 10, 2018 | 57.03 | 57.91 | 57.00 | 57.51 | 6,419,294 | +0.75(+1.32%) |
Sep 07, 2018 | 56.52 | 57.08 | 56.11 | 56.76 | 5,407,313 | -0.26(-0.45%) |
Sep 06, 2018 | 58.33 | 58.58 | 56.99 | 57.02 | 6,734,925 | -1.99(-3.37%) |
Sep 05, 2018 | 58.87 | 59.09 | 58.23 | 59.00 | 6,285,237 | -0.09(-0.15%) |
Sep 04, 2018 | 59.76 | 59.93 | 58.87 | 59.09 | 4,265,512 | -0.26(-0.44%) |
Aug 31, 2018 | 59.35 | 59.35 | 59.35 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 59.55 | 60.16 | 59.21 | 59.46 | 6,360,651 | +0.02(+0.03%) |
Aug 29, 2018 | 58.82 | 59.60 | 58.58 | 59.44 | 6,046,258 | +1.20(+2.07%) |
Aug 28, 2018 | 58.87 | 59.08 | 58.13 | 58.24 | 5,038,173 | -0.64(-1.08%) |
Aug 27, 2018 | 58.69 | 59.15 | 58.69 | 58.87 | 4,192,798 | +0.19(+0.32%) |
Aug 24, 2018 | 58.79 | 59.46 | 58.47 | 58.69 | 6,104,352 | +0.45(+0.78%) |
Aug 23, 2018 | 57.83 | 58.28 | 57.57 | 58.24 | 4,943,220 | +0.04(+0.07%) |
Aug 22, 2018 | 57.76 | 58.61 | 57.69 | 58.20 | 6,209,533 | +0.90(+1.57%) |
Aug 21, 2018 | 57.42 | 57.84 | 57.22 | 57.30 | 4,599,481 | +0.30(+0.52%) |
Aug 20, 2018 | 56.32 | 57.44 | 56.32 | 57.00 | 5,764,132 | +0.61(+1.07%) |
Aug 17, 2018 | 56.47 | 56.67 | 56.03 | 56.39 | 5,487,236 | +0.29(+0.52%) |
Aug 16, 2018 | 55.18 | 56.30 | 55.14 | 56.10 | 6,746,513 | +1.29(+2.34%) |
Aug 15, 2018 | 57.61 | 57.69 | 54.73 | 54.82 | 9,828,511 | -3.50(-6.00%) |
Aug 14, 2018 | 58.14 | 58.75 | 57.96 | 58.32 | 6,462,403 | +0.87(+1.52%) |
Aug 13, 2018 | 58.12 | 58.62 | 57.40 | 57.44 | 5,346,727 | -0.70(-1.21%) |
Aug 10, 2018 | 57.87 | 58.22 | 57.58 | 58.15 | 6,007,108 | +0.15(+0.26%) |
Aug 09, 2018 | 58.36 | 58.71 | 57.81 | 57.99 | 7,393,029 | +0.29(+0.50%) |
Aug 08, 2018 | 58.38 | 58.63 | 57.17 | 57.70 | 7,156,479 | -1.22(-2.07%) |
Aug 07, 2018 | 58.64 | 59.61 | 58.51 | 58.92 | 6,967,149 | +0.95(+1.63%) |
Aug 06, 2018 | 57.74 | 58.32 | 57.44 | 57.98 | 8,880,086 | +0.36(+0.62%) |
Aug 03, 2018 | 57.59 | 57.78 | 57.07 | 57.62 | 4,983,942 | -0.22(-0.38%) |
Aug 02, 2018 | 57.68 | 57.94 | 57.37 | 57.84 | 5,777,024 | -0.20(-0.35%) |
Aug 01, 2018 | 57.81 | 58.24 | 57.31 | 58.04 | 6,573,541 | -0.29(-0.50%) |
Jul 31, 2018 | 58.63 | 58.83 | 58.10 | 58.33 | 6,708,370 | -0.08(-0.14%) |
Jul 30, 2018 | 58.44 | 58.95 | 58.31 | 58.41 | 6,103,746 | +0.66(+1.15%) |
Jul 27, 2018 | 57.78 | 58.41 | 57.54 | 57.75 | 6,912,863 | -0.28(-0.49%) |
Jul 26, 2018 | 57.57 | 58.15 | 57.07 | 58.03 | 9,105,915 | +0.23(+0.41%) |
Jul 25, 2018 | 57.32 | 57.87 | 56.98 | 57.80 | 6,370,264 | +0.53(+0.93%) |
Jul 24, 2018 | 57.15 | 57.83 | 56.88 | 57.27 | 5,826,113 | +0.70(+1.24%) |
Jul 23, 2018 | 56.98 | 57.08 | 56.49 | 56.56 | 9,819,087 | -0.02(-0.04%) |
Jul 20, 2018 | 56.38 | 56.69 | 56.33 | 56.59 | 6,959,716 | +0.49(+0.87%) |
Jul 19, 2018 | 56.45 | 56.70 | 55.94 | 56.10 | 7,401,805 | -0.53(-0.94%) |
Jul 18, 2018 | 55.93 | 56.75 | 55.39 | 56.63 | 7,040,222 | +0.06(+0.10%) |
Jul 17, 2018 | 56.52 | 56.91 | 55.62 | 56.57 | 7,110,787 | -0.24(-0.43%) |
Jul 16, 2018 | 57.06 | 57.63 | 55.98 | 56.81 | 7,722,322 | -1.14(-1.97%) |
Jul 13, 2018 | 57.45 | 58.42 | 57.43 | 57.96 | 7,842,843 | +0.44(+0.77%) |
Jul 12, 2018 | 57.72 | 56.68 | 57.52 | 7,933,882 | +1.13(+2.00%) | |
Jul 11, 2018 | 57.09 | 57.76 | 55.89 | 56.39 | 7,000,479 | -1.36(-2.36%) |
Jul 10, 2018 | 57.55 | 57.96 | 57.44 | 57.75 | 6,515,897 | +0.60(+1.04%) |
Jul 09, 2018 | 56.47 | 57.15 | 56.28 | 57.15 | 6,546,917 | +1.09(+1.94%) |
Jul 06, 2018 | 55.29 | 56.20 | 55.12 | 56.07 | 5,534,217 | +0.58(+1.04%) |
Jul 05, 2018 | 56.39 | 56.81 | 55.25 | 55.49 | 7,041,577 | -0.51(-0.91%) |
Jul 03, 2018 | 55.99 | 55.99 | 55.99 | 0 | +0.78(+1.41%) |