Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.04 | 48.25 | 47.45 | 47.51 | 5,222,742 | -0.82(-1.69%) |
Sep 27, 2018 | 48.83 | 49.01 | 48.13 | 48.33 | 3,096,280 | -0.29(-0.60%) |
Sep 26, 2018 | 49.07 | 49.11 | 48.52 | 48.62 | 4,877,168 | -0.36(-0.74%) |
Sep 25, 2018 | 49.16 | 49.35 | 48.87 | 48.99 | 4,375,746 | -0.11(-0.23%) |
Sep 24, 2018 | 50.03 | 50.16 | 49.01 | 49.10 | 3,384,881 | -0.97(-1.94%) |
Sep 21, 2018 | 50.50 | 50.63 | 49.97 | 50.07 | 11,003,606 | -0.45(-0.89%) |
Sep 20, 2018 | 49.96 | 50.88 | 49.96 | 50.52 | 5,004,127 | +0.93(+1.88%) |
Sep 19, 2018 | 48.42 | 49.85 | 48.31 | 49.59 | 5,079,182 | +1.30(+2.69%) |
Sep 18, 2018 | 48.49 | 48.56 | 48.16 | 48.29 | 4,092,663 | -0.15(-0.30%) |
Sep 17, 2018 | 49.30 | 49.48 | 48.39 | 48.44 | 3,444,699 | -0.80(-1.62%) |
Sep 14, 2018 | 48.78 | 49.39 | 48.78 | 49.23 | 4,101,065 | +0.50(+1.03%) |
Sep 13, 2018 | 49.13 | 49.35 | 48.60 | 48.73 | 5,652,734 | -0.08(-0.17%) |
Sep 12, 2018 | 48.93 | 49.08 | 48.70 | 48.82 | 3,827,378 | -0.17(-0.36%) |
Sep 11, 2018 | 48.87 | 49.35 | 48.68 | 48.99 | 3,194,660 | -0.14(-0.28%) |
Sep 10, 2018 | 49.14 | 49.47 | 48.96 | 49.13 | 2,998,791 | +0.41(+0.83%) |
Sep 07, 2018 | 48.90 | 48.90 | 48.39 | 48.72 | 2,459,291 | -0.02(-0.03%) |
Sep 06, 2018 | 49.10 | 49.26 | 48.52 | 48.74 | 3,272,494 | -0.48(-0.97%) |
Sep 05, 2018 | 49.37 | 49.67 | 49.05 | 49.22 | 3,959,698 | -0.19(-0.39%) |
Sep 04, 2018 | 49.61 | 49.94 | 49.22 | 49.41 | 5,287,209 | +0.39(+0.79%) |
Aug 31, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.11(+0.22%) | |
Aug 30, 2018 | 49.44 | 49.50 | 48.82 | 48.91 | 4,051,602 | -0.63(-1.28%) |
Aug 29, 2018 | 49.56 | 49.65 | 49.11 | 49.54 | 3,783,107 | -0.08(-0.17%) |
Aug 28, 2018 | 49.23 | 49.84 | 49.05 | 49.63 | 6,465,545 | +0.52(+1.07%) |
Aug 27, 2018 | 48.88 | 49.45 | 48.82 | 49.10 | 3,306,079 | +0.53(+1.09%) |
Aug 24, 2018 | 48.41 | 48.61 | 48.23 | 48.57 | 2,444,576 | +0.43(+0.89%) |
Aug 23, 2018 | 48.35 | 48.65 | 48.03 | 48.15 | 3,175,344 | -0.32(-0.66%) |
Aug 22, 2018 | 48.49 | 48.64 | 48.14 | 48.47 | 2,686,781 | -0.14(-0.29%) |
Aug 21, 2018 | 48.01 | 48.85 | 47.82 | 48.61 | 4,680,015 | +0.46(+0.95%) |
Aug 20, 2018 | 48.05 | 48.57 | 47.93 | 48.15 | 3,245,635 | +0.23(+0.48%) |
Aug 17, 2018 | 47.48 | 48.02 | 47.33 | 47.92 | 3,855,685 | +0.42(+0.89%) |
Aug 16, 2018 | 46.92 | 47.52 | 46.82 | 47.50 | 3,731,476 | +0.73(+1.56%) |
Aug 15, 2018 | 46.85 | 47.12 | 46.49 | 46.77 | 4,607,657 | -0.54(-1.14%) |
Aug 14, 2018 | 46.74 | 47.45 | 46.66 | 47.31 | 5,302,260 | +0.58(+1.24%) |
Aug 13, 2018 | 47.50 | 47.55 | 46.68 | 46.73 | 4,174,072 | -0.64(-1.36%) |
Aug 10, 2018 | 47.74 | 47.85 | 47.11 | 47.37 | 4,439,880 | -1.02(-2.11%) |
Aug 09, 2018 | 48.81 | 48.91 | 48.32 | 48.39 | 3,681,872 | -0.52(-1.07%) |
Aug 08, 2018 | 49.08 | 49.18 | 48.88 | 48.92 | 3,308,140 | -0.19(-0.38%) |
Aug 07, 2018 | 49.13 | 49.58 | 49.02 | 49.10 | 3,503,605 | +0.07(+0.14%) |
Aug 06, 2018 | 49.00 | 49.19 | 48.86 | 49.04 | 3,447,898 | +0.03(+0.07%) |
Aug 03, 2018 | 48.82 | 49.10 | 48.73 | 49.00 | 4,368,075 | +0.03(+0.06%) |
Aug 02, 2018 | 48.74 | 49.21 | 48.34 | 48.97 | 5,671,075 | -0.25(-0.50%) |
Aug 01, 2018 | 49.92 | 50.33 | 49.13 | 49.22 | 9,208,566 | -0.59(-1.18%) |
Jul 31, 2018 | 49.50 | 49.85 | 49.36 | 49.81 | 6,862,514 | +0.61(+1.25%) |
Jul 30, 2018 | 49.19 | 49.62 | 49.12 | 49.19 | 7,143,707 | +0.12(+0.25%) |
Jul 27, 2018 | 48.90 | 49.56 | 48.84 | 49.07 | 12,532,973 | +0.04(+0.08%) |
Jul 26, 2018 | 49.26 | 49.83 | 48.99 | 49.03 | 3,524,673 | -0.16(-0.32%) |
Jul 25, 2018 | 49.40 | 49.47 | 48.90 | 49.19 | 4,862,667 | -0.30(-0.62%) |
Jul 24, 2018 | 49.52 | 50.39 | 49.15 | 49.49 | 7,225,087 | +0.41(+0.84%) |
Jul 23, 2018 | 47.99 | 49.28 | 47.99 | 49.08 | 9,888,047 | +0.65(+1.34%) |
Jul 20, 2018 | 49.65 | 49.71 | 47.69 | 48.43 | 19,194,678 | -3.87(-7.41%) |
Jul 19, 2018 | 53.41 | 53.41 | 52.01 | 52.31 | 4,625,186 | -1.46(-2.72%) |
Jul 18, 2018 | 53.02 | 53.97 | 52.97 | 53.77 | 3,413,791 | +1.06(+2.01%) |
Jul 17, 2018 | 52.53 | 52.87 | 52.26 | 52.71 | 5,154,027 | +0.14(+0.27%) |
Jul 16, 2018 | 52.18 | 53.01 | 52.16 | 52.57 | 3,046,199 | +0.43(+0.82%) |
Jul 13, 2018 | 52.25 | 52.55 | 51.82 | 52.14 | 3,215,807 | -0.24(-0.45%) |
Jul 12, 2018 | 52.75 | 52.75 | 51.95 | 52.38 | 2,495,660 | +0.09(+0.17%) |
Jul 11, 2018 | 52.47 | 52.80 | 52.18 | 52.28 | 4,438,845 | -0.60(-1.14%) |
Jul 10, 2018 | 53.44 | 53.50 | 52.68 | 52.89 | 2,124,178 | -0.39(-0.74%) |
Jul 09, 2018 | 52.62 | 53.41 | 52.56 | 53.28 | 2,979,132 | +0.97(+1.85%) |
Jul 06, 2018 | 51.89 | 52.71 | 51.70 | 52.31 | 2,700,105 | +0.18(+0.35%) |
Jul 05, 2018 | 52.84 | 52.84 | 52.01 | 52.13 | 2,098,722 | -0.28(-0.53%) |
Jul 03, 2018 | 52.41 | 52.41 | 52.41 | 0 | -0.62(-1.17%) |