Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.51 | 48.12 | 47.13 | 47.63 | 728,585 | -0.10(-0.20%) |
Sep 27, 2018 | 48.06 | 48.51 | 47.61 | 47.73 | 625,339 | -0.26(-0.54%) |
Sep 26, 2018 | 49.34 | 49.34 | 47.96 | 47.99 | 814,170 | -1.28(-2.59%) |
Sep 25, 2018 | 49.34 | 49.42 | 48.96 | 49.26 | 374,083 | +0.18(+0.36%) |
Sep 24, 2018 | 49.65 | 49.69 | 48.83 | 49.09 | 500,384 | -0.69(-1.40%) |
Sep 21, 2018 | 49.94 | 50.29 | 49.55 | 49.78 | 1,012,171 | -0.39(-0.77%) |
Sep 20, 2018 | 50.14 | 50.79 | 50.12 | 50.17 | 687,946 | +0.02(+0.03%) |
Sep 19, 2018 | 49.59 | 50.44 | 49.59 | 50.15 | 688,260 | +0.54(+1.09%) |
Sep 18, 2018 | 49.88 | 50.26 | 49.43 | 49.61 | 620,067 | -0.40(-0.79%) |
Sep 17, 2018 | 50.49 | 50.77 | 49.82 | 50.01 | 524,363 | -0.49(-0.98%) |
Sep 14, 2018 | 50.13 | 50.76 | 50.13 | 50.50 | 652,706 | +0.48(+0.95%) |
Sep 13, 2018 | 51.39 | 51.58 | 49.72 | 50.02 | 1,354,601 | -1.24(-2.41%) |
Sep 12, 2018 | 52.08 | 52.08 | 50.86 | 51.26 | 481,028 | -0.92(-1.76%) |
Sep 11, 2018 | 51.94 | 52.74 | 51.92 | 52.18 | 538,648 | +0.16(+0.31%) |
Sep 10, 2018 | 52.20 | 52.39 | 51.88 | 52.02 | 617,263 | +0.08(+0.16%) |
Sep 07, 2018 | 52.24 | 52.24 | 51.33 | 51.94 | 849,892 | -0.14(-0.26%) |
Sep 06, 2018 | 52.78 | 52.98 | 51.95 | 52.08 | 886,341 | -0.69(-1.32%) |
Sep 05, 2018 | 52.80 | 53.21 | 52.64 | 52.77 | 547,870 | -0.15(-0.27%) |
Sep 04, 2018 | 52.83 | 53.35 | 52.75 | 52.92 | 465,867 | +0.10(+0.18%) |
Aug 31, 2018 | 52.82 | 52.82 | 52.82 | 0 | +0.45(+0.86%) | |
Aug 30, 2018 | 52.64 | 52.79 | 52.31 | 52.37 | 763,908 | -0.40(-0.75%) |
Aug 29, 2018 | 53.16 | 53.16 | 52.14 | 52.76 | 1,156,056 | -0.32(-0.59%) |
Aug 28, 2018 | 53.88 | 53.88 | 52.92 | 53.08 | 808,384 | -0.70(-1.31%) |
Aug 27, 2018 | 54.45 | 54.72 | 53.72 | 53.78 | 520,634 | -0.41(-0.76%) |
Aug 24, 2018 | 54.43 | 54.49 | 53.98 | 54.19 | 394,000 | -0.14(-0.25%) |
Aug 23, 2018 | 54.72 | 54.85 | 54.01 | 54.33 | 318,296 | -0.53(-0.96%) |
Aug 22, 2018 | 55.21 | 55.44 | 54.76 | 54.85 | 333,463 | -0.22(-0.40%) |
Aug 21, 2018 | 54.65 | 55.35 | 54.54 | 55.07 | 540,858 | +0.47(+0.86%) |
Aug 20, 2018 | 54.56 | 54.74 | 54.20 | 54.60 | 364,803 | +0.06(+0.10%) |
Aug 17, 2018 | 54.35 | 54.65 | 54.27 | 54.55 | 232,835 | +0.09(+0.16%) |
Aug 16, 2018 | 53.96 | 54.61 | 53.96 | 54.46 | 595,005 | +0.82(+1.52%) |
Aug 15, 2018 | 54.17 | 54.44 | 53.37 | 53.64 | 832,133 | -0.74(-1.35%) |
Aug 14, 2018 | 53.84 | 55.00 | 53.84 | 54.38 | 561,109 | +0.69(+1.29%) |
Aug 13, 2018 | 54.02 | 54.51 | 53.11 | 53.68 | 304,030 | -0.37(-0.69%) |
Aug 10, 2018 | 53.71 | 54.44 | 53.71 | 54.05 | 337,308 | -0.31(-0.56%) |
Aug 09, 2018 | 54.37 | 54.70 | 54.03 | 54.36 | 248,670 | -0.22(-0.40%) |
Aug 08, 2018 | 54.38 | 54.75 | 54.00 | 54.58 | 403,107 | +0.44(+0.81%) |
Aug 07, 2018 | 53.93 | 54.61 | 53.93 | 54.14 | 625,442 | +0.36(+0.68%) |
Aug 06, 2018 | 53.06 | 53.84 | 52.79 | 53.78 | 653,902 | +0.65(+1.22%) |
Aug 03, 2018 | 52.92 | 53.44 | 52.79 | 53.13 | 536,474 | +0.45(+0.86%) |
Aug 02, 2018 | 51.90 | 52.89 | 51.69 | 52.68 | 948,585 | +0.51(+0.97%) |
Aug 01, 2018 | 52.05 | 52.42 | 51.70 | 52.17 | 516,532 | +0.31(+0.59%) |
Jul 31, 2018 | 53.03 | 53.03 | 51.56 | 51.87 | 859,730 | -1.12(-2.11%) |
Jul 30, 2018 | 53.75 | 53.95 | 52.94 | 52.99 | 781,450 | -0.70(-1.30%) |
Jul 27, 2018 | 54.46 | 54.76 | 53.30 | 53.69 | 582,483 | -0.74(-1.36%) |
Jul 26, 2018 | 54.25 | 55.25 | 54.25 | 54.43 | 638,367 | +0.31(+0.56%) |
Jul 25, 2018 | 54.52 | 54.52 | 53.70 | 54.12 | 478,957 | -0.42(-0.77%) |
Jul 24, 2018 | 55.44 | 55.48 | 54.24 | 54.54 | 680,278 | -0.97(-1.75%) |
Jul 23, 2018 | 53.89 | 55.97 | 53.89 | 55.51 | 847,168 | +1.69(+3.14%) |
Jul 20, 2018 | 54.14 | 54.31 | 53.52 | 53.82 | 1,035,593 | -0.29(-0.53%) |
Jul 19, 2018 | 53.17 | 54.39 | 52.21 | 54.11 | 1,086,670 | +1.08(+2.03%) |
Jul 18, 2018 | 52.24 | 53.12 | 52.13 | 53.03 | 739,684 | +0.75(+1.43%) |
Jul 17, 2018 | 52.13 | 52.48 | 51.95 | 52.29 | 400,684 | +0.18(+0.35%) |
Jul 16, 2018 | 51.76 | 52.27 | 51.50 | 52.10 | 381,926 | +0.58(+1.12%) |
Jul 13, 2018 | 51.95 | 52.09 | 51.32 | 51.52 | 759,938 | -0.55(-1.05%) |
Jul 12, 2018 | 52.54 | 52.65 | 51.47 | 52.07 | 918,092 | -0.15(-0.29%) |
Jul 11, 2018 | 52.00 | 52.86 | 51.84 | 52.22 | 667,529 | +0.10(+0.20%) |
Jul 10, 2018 | 52.99 | 53.18 | 51.76 | 52.12 | 523,520 | -0.82(-1.55%) |
Jul 09, 2018 | 52.08 | 53.12 | 51.68 | 52.94 | 610,059 | +1.30(+2.52%) |
Jul 06, 2018 | 51.31 | 51.87 | 51.07 | 51.64 | 504,474 | +0.13(+0.25%) |
Jul 05, 2018 | 52.02 | 52.02 | 51.27 | 51.51 | 375,254 | -0.08(-0.16%) |
Jul 03, 2018 | 51.59 | 51.59 | 51.59 | 0 | -0.22(-0.42%) |