Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.71 | 53.05 | 52.36 | 52.76 | 2,501,558 | +0.04(+0.07%) |
Sep 27, 2018 | 52.87 | 53.21 | 52.41 | 52.72 | 3,461,417 | -0.16(-0.30%) |
Sep 26, 2018 | 54.40 | 54.64 | 52.86 | 52.88 | 2,958,666 | -1.45(-2.67%) |
Sep 25, 2018 | 55.23 | 55.42 | 54.23 | 54.33 | 2,225,581 | -1.55(-2.78%) |
Sep 24, 2018 | 55.26 | 56.02 | 55.17 | 55.88 | 1,305,239 | +0.20(+0.35%) |
Sep 21, 2018 | 55.66 | 55.83 | 54.98 | 55.69 | 3,746,352 | -0.06(-0.10%) |
Sep 20, 2018 | 54.80 | 56.11 | 54.48 | 55.74 | 2,103,443 | +1.36(+2.49%) |
Sep 19, 2018 | 54.67 | 55.20 | 54.23 | 54.39 | 1,526,746 | -0.18(-0.33%) |
Sep 18, 2018 | 53.77 | 54.79 | 53.77 | 54.56 | 2,184,762 | +0.99(+1.85%) |
Sep 17, 2018 | 54.00 | 54.31 | 53.54 | 53.57 | 1,742,019 | -0.61(-1.12%) |
Sep 14, 2018 | 54.21 | 54.75 | 53.95 | 54.18 | 1,781,788 | +0.18(+0.33%) |
Sep 13, 2018 | 54.38 | 54.75 | 53.33 | 54.00 | 4,857,335 | +0.14(+0.26%) |
Sep 12, 2018 | 54.12 | 54.60 | 52.40 | 53.86 | 5,974,728 | -2.30(-4.10%) |
Sep 11, 2018 | 55.21 | 56.67 | 55.17 | 56.16 | 3,904,066 | +0.74(+1.33%) |
Sep 10, 2018 | 55.40 | 55.57 | 54.92 | 55.42 | 1,628,359 | +0.44(+0.80%) |
Sep 07, 2018 | 56.05 | 56.58 | 54.83 | 54.98 | 2,203,453 | -1.42(-2.52%) |
Sep 06, 2018 | 56.38 | 56.79 | 56.27 | 56.41 | 1,884,667 | -0.09(-0.17%) |
Sep 05, 2018 | 57.29 | 57.29 | 56.44 | 56.50 | 1,547,542 | -0.45(-0.79%) |
Sep 04, 2018 | 56.29 | 57.00 | 56.08 | 56.95 | 2,040,355 | +0.37(+0.66%) |
Aug 31, 2018 | 56.57 | 56.57 | 56.57 | 0 | -0.12(-0.21%) | |
Aug 30, 2018 | 58.00 | 58.16 | 56.19 | 56.70 | 1,691,155 | -1.60(-2.74%) |
Aug 29, 2018 | 57.83 | 58.46 | 57.83 | 58.30 | 1,295,770 | +0.49(+0.84%) |
Aug 28, 2018 | 58.09 | 58.41 | 57.33 | 57.81 | 2,235,689 | +0.02(+0.03%) |
Aug 27, 2018 | 57.49 | 58.35 | 57.49 | 57.79 | 2,134,498 | +0.45(+0.78%) |
Aug 24, 2018 | 57.55 | 57.77 | 57.01 | 57.34 | 1,475,992 | +0.07(+0.13%) |
Aug 23, 2018 | 57.19 | 57.75 | 57.07 | 57.27 | 1,322,848 | +0.08(+0.15%) |
Aug 22, 2018 | 56.84 | 57.51 | 56.60 | 57.19 | 1,620,313 | -0.17(-0.29%) |
Aug 21, 2018 | 56.42 | 57.55 | 56.34 | 57.35 | 2,368,564 | +1.13(+2.02%) |
Aug 20, 2018 | 55.94 | 56.42 | 55.47 | 56.22 | 2,050,174 | +0.51(+0.92%) |
Aug 17, 2018 | 55.44 | 55.95 | 54.81 | 55.71 | 2,190,137 | -0.15(-0.27%) |
Aug 16, 2018 | 56.12 | 56.54 | 55.68 | 55.86 | 2,026,610 | -0.29(-0.51%) |
Aug 15, 2018 | 55.92 | 56.26 | 55.43 | 56.15 | 1,793,260 | -0.25(-0.44%) |
Aug 14, 2018 | 57.30 | 57.42 | 56.39 | 56.40 | 2,198,053 | -0.63(-1.11%) |
Aug 13, 2018 | 57.08 | 57.78 | 56.95 | 57.03 | 1,264,799 | +0.03(+0.05%) |
Aug 10, 2018 | 57.80 | 58.17 | 56.83 | 57.00 | 1,522,295 | -1.56(-2.66%) |
Aug 09, 2018 | 58.74 | 58.97 | 58.53 | 58.56 | 1,076,789 | -0.39(-0.66%) |
Aug 08, 2018 | 58.85 | 59.14 | 58.69 | 58.95 | 1,323,862 | +0.11(+0.19%) |
Aug 07, 2018 | 58.51 | 58.90 | 58.29 | 58.84 | 2,112,354 | +0.38(+0.65%) |
Aug 06, 2018 | 58.01 | 58.49 | 57.81 | 58.46 | 1,079,607 | +0.33(+0.58%) |
Aug 03, 2018 | 57.89 | 58.59 | 57.75 | 58.12 | 1,663,681 | +0.34(+0.59%) |
Aug 02, 2018 | 55.86 | 57.90 | 55.74 | 57.78 | 2,690,375 | +1.39(+2.47%) |
Aug 01, 2018 | 56.93 | 57.28 | 56.34 | 56.39 | 1,749,688 | -0.39(-0.69%) |
Jul 31, 2018 | 56.94 | 57.69 | 56.63 | 56.78 | 2,883,716 | +0.14(+0.25%) |
Jul 30, 2018 | 56.64 | 57.08 | 56.32 | 56.64 | 3,424,615 | +0.05(+0.08%) |
Jul 27, 2018 | 56.17 | 57.20 | 55.65 | 56.59 | 4,880,671 | +1.84(+3.36%) |
Jul 26, 2018 | 54.61 | 55.28 | 54.48 | 54.75 | 3,493,666 | +0.15(+0.27%) |
Jul 25, 2018 | 55.04 | 55.22 | 53.70 | 54.61 | 3,767,304 | -0.49(-0.89%) |
Jul 24, 2018 | 56.98 | 54.95 | 55.10 | 2,946,255 | -1.39(-2.47%) | |
Jul 23, 2018 | 56.90 | 56.90 | 56.11 | 56.49 | 2,043,827 | -0.58(-1.01%) |
Jul 20, 2018 | 56.98 | 57.37 | 56.53 | 57.07 | 1,523,711 | -0.02(-0.03%) |
Jul 19, 2018 | 57.17 | 57.48 | 56.63 | 57.08 | 1,478,719 | -0.32(-0.55%) |
Jul 18, 2018 | 57.09 | 57.49 | 55.73 | 57.40 | 1,212,146 | +0.47(+0.83%) |
Jul 17, 2018 | 55.90 | 56.95 | 55.71 | 56.93 | 1,235,304 | +0.59(+1.04%) |
Jul 16, 2018 | 56.34 | 57.03 | 56.21 | 56.34 | 1,353,059 | +0.00(+0.00%) |
Jul 13, 2018 | 56.83 | 56.84 | 56.06 | 56.34 | 1,721,487 | -0.29(-0.51%) |
Jul 12, 2018 | 55.68 | 56.87 | 55.51 | 56.63 | 2,271,187 | +1.19(+2.14%) |
Jul 11, 2018 | 56.36 | 56.47 | 55.37 | 55.44 | 1,535,642 | -1.50(-2.64%) |
Jul 10, 2018 | 56.37 | 57.08 | 55.39 | 56.95 | 1,486,782 | +0.61(+1.09%) |
Jul 09, 2018 | 56.64 | 56.64 | 55.79 | 56.33 | 1,511,910 | +0.14(+0.25%) |
Jul 06, 2018 | 55.65 | 56.26 | 55.20 | 56.19 | 1,719,382 | +0.35(+0.63%) |
Jul 05, 2018 | 55.86 | 54.02 | 55.84 | 3,576,137 | +2.20(+4.10%) | |
Jul 03, 2018 | 53.64 | 53.64 | 53.64 | 0 | -1.26(-2.30%) |