Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.11 | 57.58 | 56.74 | 57.36 | 1,652,001 | +0.25(+0.44%) |
Sep 27, 2018 | 57.03 | 57.39 | 56.92 | 57.11 | 924,810 | +0.08(+0.14%) |
Sep 26, 2018 | 57.03 | 57.28 | 56.75 | 57.03 | 835,488 | -0.09(-0.16%) |
Sep 25, 2018 | 57.17 | 57.31 | 56.89 | 57.12 | 649,804 | +0.00(+0.00%) |
Sep 24, 2018 | 57.39 | 57.39 | 56.80 | 57.12 | 665,260 | -0.28(-0.49%) |
Sep 21, 2018 | 57.29 | 57.44 | 57.18 | 57.40 | 2,007,570 | +0.25(+0.44%) |
Sep 20, 2018 | 57.34 | 57.39 | 57.13 | 57.15 | 1,036,677 | +0.11(+0.19%) |
Sep 19, 2018 | 56.98 | 57.39 | 56.95 | 57.04 | 742,862 | -0.07(-0.12%) |
Sep 18, 2018 | 57.00 | 57.34 | 56.65 | 57.11 | 964,362 | +0.20(+0.35%) |
Sep 17, 2018 | 56.95 | 57.15 | 56.73 | 56.91 | 559,059 | +0.02(+0.04%) |
Sep 14, 2018 | 56.70 | 57.11 | 56.55 | 56.89 | 841,092 | +0.23(+0.40%) |
Sep 13, 2018 | 56.70 | 56.89 | 56.57 | 56.67 | 923,042 | +0.12(+0.21%) |
Sep 12, 2018 | 56.63 | 56.76 | 56.14 | 56.55 | 643,105 | -0.11(-0.19%) |
Sep 11, 2018 | 56.57 | 56.83 | 56.35 | 56.66 | 629,992 | -0.04(-0.07%) |
Sep 10, 2018 | 56.58 | 56.96 | 56.43 | 56.70 | 847,297 | +0.43(+0.76%) |
Sep 07, 2018 | 56.55 | 56.70 | 55.98 | 56.27 | 1,229,851 | -0.37(-0.65%) |
Sep 06, 2018 | 56.62 | 56.83 | 56.32 | 56.64 | 510,084 | +0.15(+0.26%) |
Sep 05, 2018 | 56.39 | 56.86 | 56.23 | 56.49 | 733,024 | -0.15(-0.26%) |
Sep 04, 2018 | 56.81 | 56.97 | 56.07 | 56.64 | 1,410,719 | -0.18(-0.32%) |
Aug 31, 2018 | 56.81 | 56.81 | 56.81 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 57.06 | 57.06 | 56.66 | 56.82 | 657,145 | -0.24(-0.42%) |
Aug 29, 2018 | 57.14 | 57.19 | 56.97 | 57.06 | 1,006,102 | +0.02(+0.04%) |
Aug 28, 2018 | 57.10 | 57.18 | 56.84 | 57.04 | 834,417 | +0.14(+0.25%) |
Aug 27, 2018 | 56.79 | 57.18 | 56.69 | 56.90 | 668,376 | +0.29(+0.51%) |
Aug 24, 2018 | 56.71 | 56.87 | 56.52 | 56.62 | 550,199 | +0.09(+0.16%) |
Aug 23, 2018 | 56.96 | 56.97 | 56.45 | 56.53 | 628,578 | -0.40(-0.70%) |
Aug 22, 2018 | 56.93 | 57.12 | 56.79 | 56.92 | 819,035 | +0.03(+0.05%) |
Aug 21, 2018 | 56.73 | 57.34 | 56.73 | 56.89 | 1,341,288 | +0.24(+0.42%) |
Aug 20, 2018 | 56.54 | 56.77 | 56.23 | 56.66 | 822,011 | +0.25(+0.44%) |
Aug 17, 2018 | 56.39 | 56.65 | 56.01 | 56.41 | 710,135 | -0.07(-0.12%) |
Aug 16, 2018 | 56.27 | 56.58 | 56.01 | 56.48 | 780,413 | +0.44(+0.78%) |
Aug 15, 2018 | 56.11 | 56.19 | 55.72 | 56.04 | 1,676,370 | -0.51(-0.90%) |
Aug 14, 2018 | 56.47 | 56.71 | 56.15 | 56.55 | 891,313 | -0.02(-0.04%) |
Aug 13, 2018 | 57.05 | 57.05 | 56.21 | 56.57 | 1,272,124 | -0.53(-0.93%) |
Aug 10, 2018 | 57.17 | 57.40 | 56.55 | 57.09 | 1,213,105 | -0.50(-0.87%) |
Aug 09, 2018 | 57.74 | 58.05 | 57.40 | 57.59 | 918,455 | -0.16(-0.28%) |
Aug 08, 2018 | 57.54 | 57.88 | 57.38 | 57.75 | 1,174,197 | +0.16(+0.28%) |
Aug 07, 2018 | 57.59 | 58.14 | 57.42 | 57.59 | 1,853,499 | +0.31(+0.54%) |
Aug 06, 2018 | 57.28 | 57.59 | 57.04 | 57.28 | 727,983 | -0.02(-0.03%) |
Aug 03, 2018 | 57.24 | 57.32 | 56.83 | 57.30 | 1,120,754 | +0.19(+0.33%) |
Aug 02, 2018 | 56.32 | 57.12 | 56.13 | 57.11 | 1,638,851 | +0.37(+0.65%) |
Aug 01, 2018 | 55.98 | 56.76 | 55.69 | 56.74 | 2,988,512 | +0.77(+1.37%) |
Jul 31, 2018 | 54.84 | 56.22 | 54.56 | 55.98 | 1,660,893 | +0.13(+0.23%) |
Jul 30, 2018 | 56.65 | 56.95 | 55.57 | 55.85 | 1,819,739 | -0.69(-1.22%) |
Jul 27, 2018 | 56.33 | 56.64 | 56.24 | 56.54 | 1,321,200 | +0.32(+0.57%) |
Jul 26, 2018 | 56.05 | 56.37 | 55.72 | 56.22 | 732,840 | +0.23(+0.41%) |
Jul 25, 2018 | 55.55 | 56.00 | 55.36 | 55.99 | 711,510 | +0.39(+0.70%) |
Jul 24, 2018 | 55.51 | 56.01 | 55.41 | 55.60 | 631,075 | +0.25(+0.45%) |
Jul 23, 2018 | 55.22 | 55.60 | 55.17 | 55.35 | 717,043 | -0.03(-0.05%) |
Jul 20, 2018 | 55.55 | 55.64 | 54.85 | 55.38 | 1,557,245 | +0.01(+0.02%) |
Jul 19, 2018 | 55.59 | 55.67 | 55.13 | 55.37 | 895,071 | -0.33(-0.59%) |
Jul 18, 2018 | 55.32 | 55.86 | 55.30 | 55.70 | 858,566 | +0.52(+0.94%) |
Jul 17, 2018 | 54.67 | 55.30 | 54.53 | 55.18 | 694,411 | +0.37(+0.67%) |
Jul 16, 2018 | 54.80 | 55.07 | 54.70 | 54.81 | 339,871 | +0.01(+0.02%) |
Jul 13, 2018 | 54.85 | 55.05 | 54.69 | 54.80 | 612,139 | +0.04(+0.07%) |
Jul 12, 2018 | 54.92 | 55.18 | 54.72 | 54.76 | 763,072 | +0.09(+0.16%) |
Jul 11, 2018 | 54.47 | 54.87 | 54.04 | 54.67 | 609,589 | -0.23(-0.42%) |
Jul 10, 2018 | 55.25 | 55.25 | 54.54 | 54.90 | 803,392 | -0.30(-0.54%) |
Jul 09, 2018 | 54.55 | 55.23 | 54.21 | 55.20 | 944,134 | +0.76(+1.39%) |
Jul 06, 2018 | 54.35 | 54.71 | 54.18 | 54.44 | 826,823 | +0.11(+0.20%) |
Jul 05, 2018 | 54.24 | 54.36 | 53.78 | 54.33 | 1,200,253 | +0.34(+0.63%) |
Jul 03, 2018 | 53.99 | 53.99 | 53.99 | 0 | +0.37(+0.69%) |