Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.81 | 53.29 | 52.54 | 53.15 | 1,041,505 | +0.19(+0.37%) |
Sep 27, 2018 | 53.59 | 53.69 | 52.77 | 52.96 | 1,121,446 | -0.28(-0.52%) |
Sep 26, 2018 | 52.87 | 53.95 | 52.44 | 53.24 | 1,347,717 | +0.50(+0.94%) |
Sep 25, 2018 | 52.20 | 52.79 | 51.62 | 52.74 | 2,789,885 | +0.61(+1.18%) |
Sep 24, 2018 | 51.68 | 52.17 | 50.79 | 52.13 | 2,584,491 | +0.45(+0.87%) |
Sep 21, 2018 | 52.31 | 52.47 | 51.34 | 51.67 | 4,098,976 | -0.47(-0.90%) |
Sep 20, 2018 | 53.32 | 53.35 | 52.01 | 52.14 | 2,649,362 | -0.98(-1.84%) |
Sep 19, 2018 | 53.81 | 54.06 | 52.63 | 53.12 | 2,342,190 | -0.56(-1.04%) |
Sep 18, 2018 | 54.00 | 54.15 | 52.94 | 53.68 | 1,809,483 | +0.24(+0.44%) |
Sep 17, 2018 | 54.68 | 56.02 | 52.76 | 53.44 | 2,144,495 | -1.24(-2.27%) |
Sep 14, 2018 | 55.03 | 55.61 | 54.28 | 54.68 | 1,714,404 | -0.16(-0.29%) |
Sep 13, 2018 | 55.25 | 55.38 | 54.09 | 54.84 | 1,216,046 | -0.08(-0.14%) |
Sep 12, 2018 | 55.21 | 55.42 | 53.78 | 54.92 | 1,595,014 | -0.47(-0.85%) |
Sep 11, 2018 | 55.23 | 56.11 | 54.85 | 55.39 | 2,341,173 | +0.15(+0.27%) |
Sep 10, 2018 | 54.89 | 56.05 | 54.84 | 55.24 | 2,588,019 | +0.79(+1.45%) |
Sep 07, 2018 | 54.39 | 55.69 | 54.03 | 54.45 | 1,939,209 | -0.06(-0.10%) |
Sep 06, 2018 | 52.42 | 54.68 | 50.50 | 54.50 | 3,160,362 | +2.17(+4.14%) |
Sep 05, 2018 | 50.82 | 52.53 | 50.73 | 52.34 | 2,306,582 | +1.43(+2.81%) |
Sep 04, 2018 | 49.98 | 51.08 | 49.98 | 50.91 | 1,367,149 | +0.69(+1.37%) |
Aug 31, 2018 | 50.22 | 50.22 | 50.22 | 0 | -0.25(-0.50%) | |
Aug 30, 2018 | 50.41 | 50.98 | 50.08 | 50.47 | 1,230,675 | +0.07(+0.14%) |
Aug 29, 2018 | 49.39 | 50.61 | 49.02 | 50.40 | 1,731,330 | +1.25(+2.53%) |
Aug 28, 2018 | 49.34 | 49.59 | 48.96 | 49.16 | 1,190,802 | +0.00(+0.00%) |
Aug 27, 2018 | 48.62 | 49.37 | 48.57 | 49.16 | 2,047,790 | +0.83(+1.72%) |
Aug 24, 2018 | 48.80 | 48.98 | 48.31 | 48.33 | 1,014,486 | -0.36(-0.73%) |
Aug 23, 2018 | 49.08 | 49.22 | 48.50 | 48.68 | 826,434 | -0.39(-0.80%) |
Aug 22, 2018 | 49.17 | 49.32 | 48.86 | 49.08 | 785,897 | -0.21(-0.43%) |
Aug 21, 2018 | 48.93 | 49.83 | 48.93 | 49.29 | 1,297,817 | +0.33(+0.67%) |
Aug 20, 2018 | 48.39 | 49.25 | 48.11 | 48.96 | 1,475,450 | +0.59(+1.21%) |
Aug 17, 2018 | 48.14 | 48.46 | 47.65 | 48.37 | 1,217,504 | +0.20(+0.42%) |
Aug 16, 2018 | 48.05 | 49.00 | 47.93 | 48.17 | 972,301 | +0.41(+0.86%) |
Aug 15, 2018 | 47.51 | 48.02 | 46.30 | 47.76 | 1,439,572 | -0.13(-0.26%) |
Aug 14, 2018 | 47.74 | 48.27 | 47.51 | 47.89 | 1,301,546 | +0.35(+0.73%) |
Aug 13, 2018 | 48.41 | 48.41 | 47.44 | 47.54 | 1,093,803 | -0.76(-1.58%) |
Aug 10, 2018 | 48.17 | 48.69 | 47.83 | 48.30 | 656,093 | -0.17(-0.35%) |
Aug 09, 2018 | 48.51 | 49.09 | 48.07 | 48.47 | 820,398 | -0.03(-0.07%) |
Aug 08, 2018 | 48.18 | 48.65 | 47.78 | 48.51 | 1,183,049 | +0.21(+0.44%) |
Aug 07, 2018 | 48.43 | 48.66 | 47.93 | 48.30 | 1,608,966 | +0.03(+0.05%) |
Aug 06, 2018 | 48.08 | 48.37 | 47.61 | 48.27 | 1,639,698 | +0.24(+0.51%) |
Aug 03, 2018 | 48.79 | 48.80 | 47.62 | 48.03 | 1,525,826 | -0.69(-1.42%) |
Aug 02, 2018 | 47.27 | 48.85 | 47.27 | 48.72 | 1,646,499 | +1.18(+2.49%) |
Aug 01, 2018 | 48.44 | 48.72 | 46.77 | 47.53 | 1,934,278 | -0.84(-1.74%) |
Jul 31, 2018 | 47.22 | 48.71 | 47.17 | 48.37 | 1,439,969 | +1.26(+2.66%) |
Jul 30, 2018 | 47.51 | 47.85 | 46.93 | 47.12 | 1,314,283 | -0.28(-0.60%) |
Jul 27, 2018 | 47.87 | 48.92 | 46.62 | 47.40 | 2,175,546 | -0.11(-0.22%) |
Jul 26, 2018 | 48.42 | 49.24 | 44.13 | 47.51 | 5,535,246 | -1.25(-2.56%) |
Jul 25, 2018 | 47.92 | 48.87 | 46.82 | 48.76 | 2,562,298 | +1.79(+3.82%) |
Jul 24, 2018 | 50.17 | 50.25 | 46.03 | 46.96 | 3,612,802 | -2.80(-5.62%) |
Jul 23, 2018 | 49.16 | 50.11 | 49.09 | 49.76 | 1,364,121 | +0.63(+1.28%) |
Jul 20, 2018 | 49.05 | 49.55 | 48.88 | 49.13 | 1,621,982 | -0.02(-0.03%) |
Jul 19, 2018 | 48.55 | 49.56 | 47.98 | 49.15 | 2,121,408 | +0.29(+0.59%) |
Jul 18, 2018 | 48.16 | 49.26 | 47.98 | 48.86 | 2,558,286 | +0.82(+1.71%) |
Jul 17, 2018 | 47.07 | 48.30 | 46.87 | 48.04 | 2,005,732 | +0.93(+1.98%) |
Jul 16, 2018 | 49.32 | 49.39 | 46.27 | 47.11 | 3,124,402 | -1.76(-3.60%) |
Jul 13, 2018 | 48.87 | 1,832,359 | +0.27(+0.56%) | |||
Jul 12, 2018 | 48.62 | 48.72 | 47.89 | 48.60 | 1,583,405 | +0.52(+1.08%) |
Jul 11, 2018 | 48.29 | 48.33 | 47.43 | 48.07 | 2,588,001 | -0.70(-1.44%) |
Jul 10, 2018 | 50.24 | 50.78 | 48.44 | 48.78 | 1,886,674 | -1.28(-2.56%) |
Jul 09, 2018 | 48.89 | 50.08 | 48.85 | 50.06 | 1,415,607 | +1.49(+3.07%) |
Jul 06, 2018 | 48.50 | 49.35 | 48.09 | 48.57 | 1,262,602 | +0.35(+0.72%) |
Jul 05, 2018 | 48.68 | 49.34 | 47.69 | 48.22 | 1,978,208 | -0.37(-0.75%) |
Jul 03, 2018 | 48.59 | 48.59 | 48.59 | 0 | -0.55(-1.13%) |