Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.78 | 55.01 | 54.71 | 54.85 | 6,830,209 | -0.11(-0.20%) |
Sep 27, 2018 | 54.78 | 55.18 | 54.76 | 54.96 | 8,203,455 | -0.15(-0.26%) |
Sep 26, 2018 | 55.10 | 55.29 | 55.06 | 55.10 | 13,050,800 | +0.26(+0.48%) |
Sep 25, 2018 | 54.98 | 55.03 | 54.80 | 54.84 | 8,216,665 | +0.41(+0.75%) |
Sep 24, 2018 | 54.50 | 54.55 | 54.39 | 54.43 | 7,074,133 | -0.25(-0.45%) |
Sep 21, 2018 | 54.51 | 54.78 | 54.46 | 54.68 | 7,372,023 | +0.12(+0.22%) |
Sep 20, 2018 | 54.58 | 54.67 | 54.47 | 54.56 | 11,330,555 | +0.15(+0.27%) |
Sep 19, 2018 | 54.39 | 54.56 | 54.37 | 54.41 | 13,454,969 | +0.19(+0.35%) |
Sep 18, 2018 | 53.86 | 54.39 | 53.85 | 54.22 | 12,856,955 | +1.27(+2.39%) |
Sep 17, 2018 | 53.21 | 53.27 | 52.93 | 52.95 | 5,393,491 | +0.03(+0.05%) |
Sep 14, 2018 | 52.94 | 53.01 | 52.79 | 52.93 | 10,212,426 | +0.59(+1.13%) |
Sep 13, 2018 | 52.59 | 52.60 | 52.28 | 52.33 | 5,291,151 | +0.40(+0.77%) |
Sep 12, 2018 | 51.81 | 51.97 | 51.68 | 51.93 | 5,639,932 | +0.10(+0.19%) |
Sep 11, 2018 | 51.62 | 51.89 | 51.62 | 51.83 | 5,124,764 | +0.11(+0.21%) |
Sep 10, 2018 | 51.81 | 51.86 | 51.65 | 51.72 | 5,297,790 | +0.12(+0.23%) |
Sep 07, 2018 | 51.68 | 51.78 | 51.51 | 51.61 | 7,044,124 | -0.32(-0.61%) |
Sep 06, 2018 | 51.75 | 51.92 | 51.62 | 51.92 | 6,978,038 | +0.12(+0.23%) |
Sep 05, 2018 | 51.82 | 51.88 | 51.67 | 51.81 | 12,384,994 | -0.56(-1.06%) |
Sep 04, 2018 | 52.33 | 52.40 | 52.21 | 52.36 | 8,930,158 | -0.66(-1.24%) |
Aug 31, 2018 | 53.02 | 53.02 | 53.02 | 0 | +0.11(+0.21%) | |
Aug 30, 2018 | 52.96 | 53.05 | 52.77 | 52.91 | 6,184,547 | -0.37(-0.70%) |
Aug 29, 2018 | 53.21 | 53.34 | 53.16 | 53.28 | 4,124,521 | +0.19(+0.36%) |
Aug 28, 2018 | 53.20 | 53.24 | 53.07 | 53.09 | 3,617,139 | -0.16(-0.31%) |
Aug 27, 2018 | 53.02 | 53.25 | 53.01 | 53.25 | 6,667,148 | +0.79(+1.51%) |
Aug 24, 2018 | 52.33 | 52.53 | 52.31 | 52.46 | 4,858,092 | +0.18(+0.35%) |
Aug 23, 2018 | 52.20 | 52.35 | 52.18 | 52.28 | 5,372,425 | -0.22(-0.42%) |
Aug 22, 2018 | 52.51 | 52.66 | 52.49 | 52.50 | 4,405,265 | +0.22(+0.42%) |
Aug 21, 2018 | 52.23 | 52.37 | 52.21 | 52.28 | 7,157,384 | -0.01(-0.02%) |
Aug 20, 2018 | 52.23 | 52.36 | 52.18 | 52.29 | 3,160,078 | +0.21(+0.40%) |
Aug 17, 2018 | 51.96 | 52.24 | 51.90 | 52.08 | 6,175,619 | +0.17(+0.33%) |
Aug 16, 2018 | 51.81 | 52.00 | 51.78 | 51.91 | 8,730,104 | +0.28(+0.55%) |
Aug 15, 2018 | 51.69 | 51.74 | 51.41 | 51.62 | 8,161,563 | -0.64(-1.22%) |
Aug 14, 2018 | 52.26 | 52.33 | 52.13 | 52.26 | 5,329,953 | +0.21(+0.40%) |
Aug 13, 2018 | 52.13 | 52.20 | 51.94 | 52.05 | 5,798,073 | -0.31(-0.59%) |
Aug 10, 2018 | 52.48 | 52.51 | 52.26 | 52.36 | 6,726,876 | -0.77(-1.44%) |
Aug 09, 2018 | 53.25 | 53.34 | 53.10 | 53.13 | 5,027,354 | -0.20(-0.38%) |
Aug 08, 2018 | 53.37 | 53.44 | 53.26 | 53.33 | 2,851,158 | -0.05(-0.10%) |
Aug 07, 2018 | 53.43 | 53.46 | 53.32 | 53.38 | 4,926,087 | +0.45(+0.84%) |
Aug 06, 2018 | 52.85 | 52.99 | 52.82 | 52.94 | 5,315,545 | -0.40(-0.75%) |
Aug 03, 2018 | 53.03 | 53.35 | 52.99 | 53.34 | 6,852,611 | -0.01(-0.02%) |
Aug 02, 2018 | 53.20 | 53.38 | 53.15 | 53.35 | 3,834,037 | -0.30(-0.56%) |
Aug 01, 2018 | 53.71 | 53.79 | 53.48 | 53.65 | 5,728,690 | +0.35(+0.65%) |
Jul 31, 2018 | 53.30 | 53.56 | 53.25 | 53.30 | 9,487,030 | -0.41(-0.76%) |
Jul 30, 2018 | 54.04 | 54.07 | 53.67 | 53.71 | 8,654,274 | -0.41(-0.76%) |
Jul 27, 2018 | 54.29 | 54.39 | 54.07 | 54.12 | 8,138,512 | +0.16(+0.30%) |
Jul 26, 2018 | 54.05 | 54.16 | 53.90 | 53.96 | 5,976,902 | +0.14(+0.25%) |
Jul 25, 2018 | 53.57 | 54.03 | 53.48 | 53.82 | 17,398,370 | +0.35(+0.65%) |
Jul 24, 2018 | 53.63 | 53.71 | 53.40 | 53.47 | 7,268,749 | +0.22(+0.41%) |
Jul 23, 2018 | 53.22 | 53.29 | 53.15 | 53.25 | 3,717,816 | +0.26(+0.50%) |
Jul 20, 2018 | 52.74 | 53.00 | 52.72 | 52.99 | 5,651,494 | +0.16(+0.31%) |
Jul 19, 2018 | 52.62 | 52.88 | 52.58 | 52.83 | 8,621,945 | +0.01(+0.02%) |
Jul 18, 2018 | 52.78 | 52.97 | 52.75 | 52.82 | 7,496,063 | -0.08(-0.16%) |
Jul 17, 2018 | 52.70 | 52.93 | 52.65 | 52.90 | 8,370,109 | +0.46(+0.89%) |
Jul 16, 2018 | 52.53 | 52.58 | 52.43 | 52.44 | 6,646,956 | +0.02(+0.03%) |
Jul 13, 2018 | 52.33 | 52.44 | 52.21 | 52.42 | 6,135,992 | +0.48(+0.93%) |
Jul 12, 2018 | 51.91 | 51.96 | 51.76 | 51.93 | 7,095,935 | +0.05(+0.11%) |
Jul 11, 2018 | 52.09 | 52.23 | 51.70 | 51.88 | 13,620,912 | -0.73(-1.38%) |
Jul 10, 2018 | 52.54 | 52.64 | 52.51 | 52.61 | 5,489,766 | -0.20(-0.38%) |
Jul 09, 2018 | 52.66 | 52.84 | 52.60 | 52.81 | 8,594,775 | +0.72(+1.38%) |
Jul 06, 2018 | 51.91 | 52.21 | 51.84 | 52.09 | 5,334,024 | +0.34(+0.65%) |
Jul 05, 2018 | 51.76 | 51.82 | 51.63 | 51.75 | 16,543,940 | -0.08(-0.16%) |
Jul 03, 2018 | 51.83 | 51.83 | 51.83 | 0 | -0.06(-0.12%) |