Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 56.56 | 57.36 | 56.47 | 57.30 | 3,389,874 | +0.91(+1.61%) |
Sep 27, 2018 | 55.73 | 56.58 | 55.72 | 56.39 | 2,868,404 | +0.64(+1.15%) |
Sep 26, 2018 | 56.58 | 56.65 | 55.72 | 55.76 | 2,444,247 | -0.68(-1.20%) |
Sep 25, 2018 | 57.07 | 57.08 | 56.10 | 56.43 | 3,129,352 | -0.67(-1.18%) |
Sep 24, 2018 | 57.53 | 57.75 | 57.08 | 57.11 | 2,273,630 | -0.61(-1.06%) |
Sep 21, 2018 | 57.45 | 57.97 | 57.16 | 57.72 | 5,364,497 | +0.26(+0.45%) |
Sep 20, 2018 | 57.24 | 57.49 | 56.69 | 57.46 | 2,611,353 | +0.08(+0.14%) |
Sep 19, 2018 | 58.67 | 58.75 | 57.15 | 57.38 | 2,444,425 | -1.17(-2.00%) |
Sep 18, 2018 | 58.71 | 58.89 | 58.26 | 58.55 | 2,597,401 | -0.30(-0.51%) |
Sep 17, 2018 | 58.83 | 58.91 | 58.50 | 58.85 | 2,110,981 | +0.16(+0.28%) |
Sep 14, 2018 | 58.83 | 58.83 | 58.10 | 58.69 | 2,308,118 | -0.30(-0.51%) |
Sep 13, 2018 | 58.60 | 59.00 | 58.33 | 58.99 | 2,713,816 | +0.37(+0.63%) |
Sep 12, 2018 | 58.80 | 59.17 | 58.46 | 58.62 | 2,681,706 | -0.38(-0.64%) |
Sep 11, 2018 | 59.35 | 59.61 | 58.96 | 59.00 | 2,591,850 | -0.34(-0.57%) |
Sep 10, 2018 | 59.18 | 59.52 | 59.04 | 59.34 | 3,069,596 | +0.58(+0.99%) |
Sep 07, 2018 | 58.79 | 59.25 | 58.52 | 58.76 | 3,753,181 | -0.53(-0.89%) |
Sep 06, 2018 | 59.41 | 59.54 | 59.07 | 59.28 | 2,614,071 | +0.07(+0.12%) |
Sep 05, 2018 | 58.47 | 59.26 | 58.35 | 59.21 | 2,624,504 | +0.79(+1.36%) |
Sep 04, 2018 | 58.23 | 58.63 | 58.10 | 58.42 | 2,659,897 | +0.43(+0.74%) |
Aug 31, 2018 | 57.99 | 57.99 | 57.99 | 0 | -0.06(-0.11%) | |
Aug 30, 2018 | 58.03 | 58.43 | 57.82 | 58.05 | 2,183,901 | +0.09(+0.15%) |
Aug 29, 2018 | 57.62 | 58.01 | 57.55 | 57.96 | 2,105,548 | +0.48(+0.83%) |
Aug 28, 2018 | 57.46 | 57.70 | 57.32 | 57.49 | 2,499,660 | -0.04(-0.07%) |
Aug 27, 2018 | 57.80 | 57.98 | 57.29 | 57.53 | 2,728,670 | -0.32(-0.55%) |
Aug 24, 2018 | 57.62 | 57.89 | 57.23 | 57.84 | 2,011,238 | +0.15(+0.27%) |
Aug 23, 2018 | 57.15 | 58.04 | 57.11 | 57.69 | 2,995,473 | +0.50(+0.88%) |
Aug 22, 2018 | 58.04 | 58.06 | 57.00 | 57.19 | 3,315,706 | -0.74(-1.27%) |
Aug 21, 2018 | 58.07 | 58.23 | 57.45 | 57.92 | 4,581,001 | -0.43(-0.73%) |
Aug 20, 2018 | 58.63 | 58.72 | 58.12 | 58.35 | 2,820,268 | -0.26(-0.44%) |
Aug 17, 2018 | 58.48 | 58.94 | 58.32 | 58.61 | 2,640,005 | +0.13(+0.22%) |
Aug 16, 2018 | 58.02 | 58.54 | 57.81 | 58.48 | 2,230,412 | +0.46(+0.79%) |
Aug 15, 2018 | 57.51 | 58.50 | 57.45 | 58.02 | 2,910,576 | +0.61(+1.06%) |
Aug 14, 2018 | 57.30 | 57.65 | 57.28 | 57.41 | 1,452,899 | +0.06(+0.11%) |
Aug 13, 2018 | 57.23 | 57.45 | 57.03 | 57.35 | 2,497,230 | +0.07(+0.13%) |
Aug 10, 2018 | 57.54 | 58.04 | 57.24 | 57.28 | 2,221,775 | -0.11(-0.18%) |
Aug 09, 2018 | 56.99 | 57.41 | 56.80 | 57.38 | 2,545,281 | +0.54(+0.95%) |
Aug 08, 2018 | 56.84 | 57.04 | 56.58 | 56.84 | 2,545,727 | -0.25(-0.44%) |
Aug 07, 2018 | 57.14 | 57.18 | 56.37 | 57.09 | 2,223,246 | -0.02(-0.04%) |
Aug 06, 2018 | 57.03 | 57.46 | 56.99 | 57.11 | 2,024,373 | +0.07(+0.13%) |
Aug 03, 2018 | 56.53 | 57.29 | 56.11 | 57.04 | 1,951,603 | +0.55(+0.98%) |
Aug 02, 2018 | 56.15 | 56.65 | 55.55 | 56.49 | 3,000,597 | +0.15(+0.27%) |
Aug 01, 2018 | 56.60 | 56.60 | 55.80 | 56.33 | 2,711,347 | -0.67(-1.18%) |
Jul 31, 2018 | 56.71 | 57.06 | 56.39 | 57.01 | 4,016,973 | +0.59(+1.05%) |
Jul 30, 2018 | 56.79 | 56.79 | 56.17 | 56.41 | 2,501,904 | -0.59(-1.04%) |
Jul 27, 2018 | 56.94 | 57.61 | 56.73 | 57.01 | 4,088,271 | +0.08(+0.14%) |
Jul 26, 2018 | 55.92 | 56.94 | 55.67 | 56.93 | 5,937,848 | +1.33(+2.39%) |
Jul 25, 2018 | 55.09 | 55.97 | 54.89 | 55.60 | 3,221,752 | +0.26(+0.46%) |
Jul 24, 2018 | 55.40 | 55.48 | 54.60 | 55.34 | 5,243,275 | -0.30(-0.55%) |
Jul 23, 2018 | 56.37 | 56.46 | 55.48 | 55.65 | 3,437,724 | -0.78(-1.38%) |
Jul 20, 2018 | 56.61 | 56.81 | 55.86 | 56.42 | 3,046,717 | -0.18(-0.33%) |
Jul 19, 2018 | 56.46 | 57.03 | 56.40 | 56.61 | 2,564,548 | +0.32(+0.57%) |
Jul 18, 2018 | 56.46 | 56.61 | 56.02 | 56.29 | 3,195,899 | -0.16(-0.28%) |
Jul 17, 2018 | 56.68 | 56.69 | 56.33 | 56.45 | 3,009,473 | +0.02(+0.03%) |
Jul 16, 2018 | 56.53 | 56.55 | 56.00 | 56.43 | 2,953,809 | +0.06(+0.10%) |
Jul 13, 2018 | 56.50 | 56.70 | 56.01 | 56.37 | 3,035,128 | -0.02(-0.04%) |
Jul 12, 2018 | 56.80 | 56.87 | 56.15 | 56.40 | 5,224,220 | -0.30(-0.52%) |
Jul 11, 2018 | 56.15 | 56.83 | 56.09 | 56.69 | 3,512,672 | +0.78(+1.39%) |
Jul 10, 2018 | 55.00 | 56.27 | 54.68 | 55.92 | 4,778,252 | +0.73(+1.32%) |
Jul 09, 2018 | 57.23 | 57.26 | 54.89 | 55.19 | 5,368,552 | -2.16(-3.76%) |
Jul 06, 2018 | 56.93 | 57.48 | 56.73 | 57.34 | 2,888,995 | +0.34(+0.60%) |
Jul 05, 2018 | 56.39 | 57.02 | 56.06 | 57.00 | 5,187,567 | +0.50(+0.89%) |
Jul 03, 2018 | 56.49 | 56.49 | 56.49 | 0 | +0.36(+0.64%) |