Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.63 | 52.05 | 51.11 | 51.34 | 1,970,632 | -0.18(-0.35%) |
Sep 27, 2018 | 51.66 | 52.00 | 51.36 | 51.52 | 1,720,989 | -0.31(-0.60%) |
Sep 26, 2018 | 51.36 | 52.69 | 51.29 | 51.83 | 2,093,527 | +0.55(+1.07%) |
Sep 25, 2018 | 51.82 | 52.09 | 51.05 | 51.28 | 2,981,810 | -0.21(-0.42%) |
Sep 24, 2018 | 51.79 | 52.25 | 51.22 | 51.50 | 1,982,805 | -0.30(-0.58%) |
Sep 21, 2018 | 52.50 | 53.24 | 51.65 | 51.80 | 4,036,318 | -0.59(-1.13%) |
Sep 20, 2018 | 54.73 | 54.75 | 52.13 | 52.39 | 4,832,019 | -2.67(-4.85%) |
Sep 19, 2018 | 55.06 | 55.57 | 54.57 | 55.06 | 1,527,921 | +0.07(+0.12%) |
Sep 18, 2018 | 55.08 | 55.61 | 54.88 | 54.99 | 1,682,344 | -0.03(-0.06%) |
Sep 17, 2018 | 56.14 | 56.20 | 54.75 | 55.03 | 1,870,998 | -1.20(-2.14%) |
Sep 14, 2018 | 56.30 | 56.30 | 55.21 | 56.23 | 2,118,688 | +0.02(+0.03%) |
Sep 13, 2018 | 56.43 | 56.74 | 55.92 | 56.21 | 1,681,560 | -0.31(-0.55%) |
Sep 12, 2018 | 56.44 | 56.67 | 55.88 | 56.52 | 1,395,824 | +0.15(+0.27%) |
Sep 11, 2018 | 56.07 | 56.74 | 55.97 | 56.37 | 2,150,419 | +0.15(+0.26%) |
Sep 10, 2018 | 56.64 | 56.89 | 56.00 | 56.22 | 2,363,622 | -0.20(-0.35%) |
Sep 07, 2018 | 55.77 | 56.95 | 55.39 | 56.42 | 2,699,848 | +0.52(+0.94%) |
Sep 06, 2018 | 55.94 | 56.92 | 55.76 | 55.89 | 2,865,149 | +0.24(+0.43%) |
Sep 05, 2018 | 55.79 | 56.47 | 55.00 | 55.65 | 6,069,026 | -0.16(-0.29%) |
Sep 04, 2018 | 54.40 | 55.85 | 54.34 | 55.82 | 3,868,580 | +1.86(+3.45%) |
Aug 31, 2018 | 53.95 | 53.95 | 53.95 | 0 | +0.83(+1.57%) | |
Aug 30, 2018 | 51.96 | 53.15 | 51.96 | 53.12 | 2,414,444 | +0.74(+1.42%) |
Aug 29, 2018 | 52.66 | 52.69 | 51.13 | 52.38 | 3,398,116 | -0.52(-0.98%) |
Aug 28, 2018 | 51.86 | 53.21 | 51.72 | 52.90 | 2,734,522 | +1.19(+2.31%) |
Aug 27, 2018 | 52.90 | 52.90 | 51.46 | 51.70 | 2,963,505 | -1.25(-2.37%) |
Aug 24, 2018 | 52.71 | 53.54 | 52.55 | 52.96 | 5,975,251 | +0.05(+0.10%) |
Aug 23, 2018 | 51.88 | 53.06 | 51.55 | 52.91 | 3,146,534 | +1.22(+2.36%) |
Aug 22, 2018 | 52.53 | 52.89 | 51.64 | 51.69 | 2,559,514 | -0.67(-1.27%) |
Aug 21, 2018 | 52.68 | 52.95 | 51.62 | 52.35 | 5,190,645 | -0.18(-0.34%) |
Aug 20, 2018 | 50.68 | 52.68 | 50.41 | 52.53 | 10,591,266 | +2.03(+4.02%) |
Aug 17, 2018 | 47.49 | 50.56 | 47.16 | 50.50 | 20,013,282 | +5.89(+13.20%) |
Aug 16, 2018 | 44.47 | 44.92 | 43.46 | 44.61 | 6,630,921 | +0.36(+0.81%) |
Aug 15, 2018 | 46.10 | 46.15 | 43.93 | 44.25 | 4,298,878 | -2.58(-5.50%) |
Aug 14, 2018 | 45.55 | 46.91 | 45.49 | 46.83 | 3,379,328 | +1.65(+3.64%) |
Aug 13, 2018 | 44.97 | 45.48 | 44.84 | 45.19 | 2,099,933 | +0.32(+0.70%) |
Aug 10, 2018 | 44.60 | 45.48 | 44.43 | 44.87 | 2,592,009 | +0.03(+0.06%) |
Aug 09, 2018 | 44.12 | 44.95 | 43.97 | 44.84 | 2,215,965 | +0.84(+1.90%) |
Aug 08, 2018 | 43.25 | 44.06 | 43.24 | 44.01 | 1,871,704 | +0.49(+1.14%) |
Aug 07, 2018 | 43.34 | 43.82 | 42.72 | 43.51 | 3,458,233 | +0.05(+0.12%) |
Aug 06, 2018 | 42.87 | 43.59 | 42.83 | 43.46 | 2,046,747 | +0.30(+0.69%) |
Aug 03, 2018 | 43.49 | 43.92 | 42.64 | 43.16 | 2,581,932 | -0.15(-0.34%) |
Aug 02, 2018 | 42.83 | 43.50 | 42.57 | 43.31 | 2,619,486 | +0.42(+0.98%) |
Aug 01, 2018 | 44.37 | 44.57 | 42.80 | 42.89 | 2,326,662 | -1.83(-4.10%) |
Jul 31, 2018 | 45.07 | 45.31 | 44.45 | 44.72 | 1,674,125 | -0.07(-0.15%) |
Jul 30, 2018 | 44.28 | 45.06 | 44.28 | 44.79 | 1,462,426 | +0.44(+1.00%) |
Jul 27, 2018 | 45.17 | 45.47 | 44.21 | 44.35 | 1,490,004 | -0.73(-1.63%) |
Jul 26, 2018 | 45.70 | 46.32 | 45.02 | 45.08 | 1,384,791 | -0.49(-1.09%) |
Jul 25, 2018 | 45.05 | 45.59 | 44.95 | 45.58 | 1,676,392 | +0.76(+1.69%) |
Jul 24, 2018 | 45.36 | 45.40 | 44.66 | 44.82 | 1,694,434 | -0.49(-1.09%) |
Jul 23, 2018 | 44.78 | 45.65 | 44.72 | 45.31 | 1,998,704 | +0.44(+0.97%) |
Jul 20, 2018 | 45.88 | 46.60 | 44.82 | 44.88 | 5,332,293 | -1.23(-2.67%) |
Jul 19, 2018 | 45.23 | 46.16 | 45.22 | 46.11 | 1,364,733 | +0.83(+1.83%) |
Jul 18, 2018 | 44.72 | 45.38 | 44.64 | 45.28 | 1,540,746 | +0.64(+1.43%) |
Jul 17, 2018 | 44.59 | 44.97 | 44.08 | 44.64 | 1,567,983 | -0.10(-0.23%) |
Jul 16, 2018 | 44.58 | 45.02 | 44.14 | 44.74 | 1,502,848 | +0.21(+0.48%) |
Jul 13, 2018 | 45.44 | 45.96 | 44.39 | 44.53 | 2,710,009 | -1.03(-2.27%) |
Jul 12, 2018 | 45.70 | 45.82 | 44.75 | 45.56 | 3,812,355 | -0.03(-0.06%) |
Jul 11, 2018 | 44.40 | 45.70 | 44.06 | 45.59 | 3,582,921 | +1.13(+2.55%) |
Jul 10, 2018 | 44.37 | 44.74 | 42.93 | 44.45 | 8,993,670 | -1.22(-2.67%) |
Jul 09, 2018 | 46.08 | 46.17 | 44.89 | 45.67 | 4,839,733 | -0.37(-0.80%) |
Jul 06, 2018 | 45.24 | 46.16 | 45.13 | 46.04 | 3,834,741 | +0.71(+1.56%) |
Jul 05, 2018 | 44.27 | 45.37 | 44.10 | 45.33 | 4,369,712 | +1.48(+3.39%) |
Jul 03, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.57(+1.32%) |