Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.94 | 54.21 | 53.43 | 53.68 | 5,528,104 | -0.39(-0.72%) |
Sep 27, 2018 | 53.79 | 54.32 | 53.42 | 54.07 | 2,957,810 | -0.05(-0.10%) |
Sep 26, 2018 | 54.83 | 55.10 | 54.06 | 54.13 | 3,407,335 | -0.76(-1.38%) |
Sep 25, 2018 | 54.74 | 55.12 | 54.55 | 54.89 | 3,578,422 | +0.18(+0.33%) |
Sep 24, 2018 | 54.70 | 54.84 | 54.14 | 54.70 | 4,182,299 | -0.44(-0.80%) |
Sep 21, 2018 | 55.51 | 55.92 | 55.09 | 55.15 | 4,745,953 | -0.02(-0.03%) |
Sep 20, 2018 | 55.51 | 55.77 | 55.07 | 55.17 | 6,072,265 | +0.02(+0.03%) |
Sep 19, 2018 | 54.96 | 55.33 | 54.81 | 55.15 | 5,799,671 | +0.49(+0.89%) |
Sep 18, 2018 | 54.87 | 55.01 | 54.14 | 54.66 | 4,289,982 | -0.06(-0.12%) |
Sep 17, 2018 | 54.81 | 55.22 | 54.60 | 54.72 | 4,347,890 | -0.16(-0.29%) |
Sep 14, 2018 | 55.64 | 56.04 | 54.47 | 54.88 | 5,090,240 | +0.14(+0.26%) |
Sep 13, 2018 | 55.18 | 55.72 | 54.58 | 54.74 | 4,192,636 | +0.01(+0.02%) |
Sep 12, 2018 | 53.55 | 54.93 | 53.46 | 54.73 | 7,035,560 | +0.66(+1.22%) |
Sep 11, 2018 | 53.87 | 54.16 | 52.83 | 54.07 | 6,872,144 | -0.63(-1.14%) |
Sep 10, 2018 | 54.30 | 54.92 | 54.25 | 54.70 | 6,430,917 | +0.52(+0.96%) |
Sep 07, 2018 | 53.94 | 54.71 | 53.40 | 54.18 | 8,360,802 | -0.41(-0.75%) |
Sep 06, 2018 | 56.09 | 56.15 | 54.13 | 54.59 | 11,239,056 | -1.81(-3.22%) |
Sep 05, 2018 | 57.35 | 57.39 | 56.35 | 56.40 | 9,577,479 | -1.24(-2.16%) |
Sep 04, 2018 | 58.37 | 58.47 | 57.47 | 57.65 | 3,734,548 | -0.82(-1.41%) |
Aug 31, 2018 | 58.47 | 58.47 | 58.47 | 0 | -0.26(-0.44%) | |
Aug 30, 2018 | 59.21 | 59.31 | 58.63 | 58.73 | 5,152,661 | -0.46(-0.77%) |
Aug 29, 2018 | 59.33 | 59.73 | 58.86 | 59.18 | 4,715,779 | +0.02(+0.03%) |
Aug 28, 2018 | 59.88 | 59.88 | 58.94 | 59.16 | 3,300,777 | -0.46(-0.78%) |
Aug 27, 2018 | 59.01 | 60.35 | 58.99 | 59.63 | 3,654,299 | +1.05(+1.80%) |
Aug 24, 2018 | 58.65 | 58.88 | 58.52 | 58.58 | 1,758,025 | +0.03(+0.05%) |
Aug 23, 2018 | 58.70 | 59.07 | 58.38 | 58.55 | 2,307,414 | -0.62(-1.04%) |
Aug 22, 2018 | 59.16 | 59.17 | 58.59 | 59.16 | 2,205,899 | -0.05(-0.09%) |
Aug 21, 2018 | 58.80 | 59.34 | 58.57 | 59.22 | 5,216,425 | +0.56(+0.96%) |
Aug 20, 2018 | 59.21 | 59.87 | 58.51 | 58.66 | 3,526,505 | -0.21(-0.35%) |
Aug 17, 2018 | 58.20 | 58.94 | 57.95 | 58.86 | 2,979,199 | +0.67(+1.15%) |
Aug 16, 2018 | 58.09 | 58.97 | 57.93 | 58.19 | 3,769,747 | +0.58(+1.01%) |
Aug 15, 2018 | 59.09 | 59.09 | 57.22 | 57.61 | 6,555,144 | -2.02(-3.39%) |
Aug 14, 2018 | 59.88 | 60.01 | 59.05 | 59.63 | 6,252,171 | -0.33(-0.55%) |
Aug 13, 2018 | 60.48 | 60.77 | 59.91 | 59.96 | 3,754,062 | -0.68(-1.12%) |
Aug 10, 2018 | 61.00 | 61.19 | 60.20 | 60.64 | 4,625,334 | -0.60(-0.98%) |
Aug 09, 2018 | 61.54 | 61.99 | 61.19 | 61.24 | 2,534,267 | -0.13(-0.20%) |
Aug 08, 2018 | 61.80 | 62.23 | 61.22 | 61.36 | 2,408,850 | -0.33(-0.54%) |
Aug 07, 2018 | 62.19 | 62.31 | 61.63 | 61.69 | 2,932,191 | -0.15(-0.25%) |
Aug 06, 2018 | 61.35 | 62.05 | 61.01 | 61.85 | 3,373,867 | +0.49(+0.80%) |
Aug 03, 2018 | 61.22 | 61.60 | 60.85 | 61.35 | 4,857,619 | +0.19(+0.31%) |
Aug 02, 2018 | 60.53 | 61.35 | 60.13 | 61.17 | 7,833,348 | -0.51(-0.83%) |
Aug 01, 2018 | 64.19 | 64.44 | 61.34 | 61.68 | 6,106,846 | -2.58(-4.02%) |
Jul 31, 2018 | 62.99 | 64.56 | 62.99 | 64.26 | 4,215,978 | +1.47(+2.33%) |
Jul 30, 2018 | 63.89 | 63.90 | 62.65 | 62.79 | 3,537,785 | -1.13(-1.78%) |
Jul 27, 2018 | 63.44 | 64.72 | 63.01 | 63.93 | 4,795,072 | +0.21(+0.32%) |
Jul 26, 2018 | 64.80 | 65.23 | 62.78 | 63.72 | 8,793,382 | -3.41(-5.09%) |
Jul 25, 2018 | 67.12 | 67.67 | 66.85 | 67.14 | 4,090,274 | +0.55(+0.83%) |
Jul 24, 2018 | 66.77 | 68.01 | 66.06 | 66.58 | 4,391,853 | +0.57(+0.87%) |
Jul 23, 2018 | 65.89 | 66.42 | 65.14 | 66.01 | 4,480,620 | +0.01(+0.01%) |
Jul 20, 2018 | 66.36 | 66.38 | 65.75 | 66.00 | 3,485,697 | -0.18(-0.27%) |
Jul 19, 2018 | 66.58 | 67.00 | 66.07 | 66.18 | 4,927,301 | -0.55(-0.83%) |
Jul 18, 2018 | 66.51 | 66.89 | 65.88 | 66.73 | 3,040,924 | +0.16(+0.24%) |
Jul 17, 2018 | 65.91 | 66.81 | 65.67 | 66.57 | 2,998,934 | +0.37(+0.55%) |
Jul 16, 2018 | 65.81 | 66.54 | 65.56 | 66.21 | 3,888,674 | +0.31(+0.47%) |
Jul 13, 2018 | 65.46 | 65.94 | 65.07 | 65.89 | 2,352,086 | +0.49(+0.75%) |
Jul 12, 2018 | 65.02 | 65.56 | 64.80 | 65.40 | 3,297,364 | +0.79(+1.22%) |
Jul 11, 2018 | 64.55 | 65.29 | 64.01 | 64.62 | 4,672,789 | -1.19(-1.81%) |
Jul 10, 2018 | 65.64 | 65.92 | 64.66 | 65.81 | 3,900,611 | +0.28(+0.42%) |
Jul 09, 2018 | 65.91 | 66.05 | 64.83 | 65.53 | 4,559,144 | +0.85(+1.31%) |
Jul 06, 2018 | 64.50 | 64.76 | 64.09 | 64.68 | 3,677,964 | +0.13(+0.21%) |
Jul 05, 2018 | 64.70 | 63.28 | 64.55 | 3,870,960 | +1.14(+1.79%) | |
Jul 03, 2018 | 63.41 | 63.41 | 63.41 | 0 | -0.29(-0.45%) |