Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.22 | 52.24 | 51.14 | 52.21 | 2,513,255 | +1.03(+2.01%) |
Sep 27, 2018 | 51.31 | 51.76 | 51.16 | 51.18 | 1,606,254 | +0.07(+0.14%) |
Sep 26, 2018 | 52.32 | 52.42 | 51.07 | 51.11 | 2,495,479 | -1.29(-2.46%) |
Sep 25, 2018 | 52.07 | 52.82 | 51.95 | 52.40 | 3,002,640 | +0.48(+0.92%) |
Sep 24, 2018 | 53.08 | 53.16 | 51.60 | 51.92 | 2,716,616 | -1.25(-2.35%) |
Sep 21, 2018 | 52.79 | 53.30 | 52.66 | 53.17 | 4,541,870 | -0.06(-0.11%) |
Sep 20, 2018 | 53.10 | 53.33 | 52.58 | 53.23 | 3,037,405 | +0.06(+0.12%) |
Sep 19, 2018 | 53.97 | 53.97 | 53.06 | 53.16 | 3,344,451 | -0.77(-1.43%) |
Sep 18, 2018 | 54.27 | 54.38 | 53.62 | 53.93 | 2,178,038 | -0.30(-0.55%) |
Sep 17, 2018 | 53.88 | 54.35 | 53.55 | 54.23 | 2,723,461 | +0.32(+0.60%) |
Sep 14, 2018 | 54.35 | 54.35 | 53.27 | 53.91 | 2,190,490 | -0.60(-1.10%) |
Sep 13, 2018 | 54.38 | 54.65 | 54.02 | 54.51 | 2,330,428 | +0.39(+0.72%) |
Sep 12, 2018 | 54.27 | 54.48 | 54.07 | 54.12 | 1,476,064 | -0.15(-0.27%) |
Sep 11, 2018 | 54.05 | 54.42 | 53.81 | 54.26 | 1,342,743 | -0.01(-0.01%) |
Sep 10, 2018 | 54.35 | 54.67 | 54.13 | 54.27 | 2,229,050 | +0.38(+0.71%) |
Sep 07, 2018 | 54.30 | 54.40 | 53.80 | 53.89 | 1,639,449 | -0.87(-1.59%) |
Sep 06, 2018 | 54.65 | 54.95 | 54.51 | 54.76 | 2,150,855 | +0.15(+0.28%) |
Sep 05, 2018 | 53.56 | 54.80 | 53.23 | 54.61 | 2,338,805 | +0.84(+1.57%) |
Sep 04, 2018 | 54.02 | 54.36 | 53.53 | 53.76 | 3,481,353 | -0.39(-0.72%) |
Aug 31, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.11(+0.20%) | |
Aug 30, 2018 | 54.26 | 54.31 | 53.92 | 54.05 | 1,763,755 | -0.08(-0.15%) |
Aug 29, 2018 | 54.30 | 54.40 | 54.13 | 54.13 | 1,944,207 | -0.11(-0.19%) |
Aug 28, 2018 | 53.45 | 54.25 | 53.29 | 54.23 | 1,820,484 | +0.73(+1.37%) |
Aug 27, 2018 | 53.53 | 53.57 | 53.04 | 53.50 | 2,013,626 | -0.02(-0.05%) |
Aug 24, 2018 | 53.31 | 53.62 | 52.78 | 53.53 | 1,523,031 | +0.02(+0.05%) |
Aug 23, 2018 | 53.87 | 53.92 | 53.42 | 53.50 | 2,216,948 | -0.28(-0.53%) |
Aug 22, 2018 | 53.94 | 54.03 | 53.51 | 53.79 | 1,631,084 | -0.11(-0.20%) |
Aug 21, 2018 | 54.06 | 54.13 | 53.54 | 53.89 | 2,450,483 | -0.19(-0.36%) |
Aug 20, 2018 | 54.37 | 54.67 | 53.92 | 54.09 | 4,731,476 | -0.06(-0.10%) |
Aug 17, 2018 | 53.44 | 54.16 | 53.31 | 54.14 | 2,847,970 | +0.83(+1.55%) |
Aug 16, 2018 | 52.76 | 53.46 | 52.50 | 53.31 | 2,401,183 | +0.28(+0.52%) |
Aug 15, 2018 | 51.98 | 53.26 | 51.98 | 53.04 | 2,663,780 | +1.10(+2.13%) |
Aug 14, 2018 | 51.46 | 52.30 | 51.42 | 51.93 | 2,245,946 | +0.51(+0.99%) |
Aug 13, 2018 | 51.13 | 51.45 | 50.75 | 51.42 | 1,790,446 | +0.17(+0.33%) |
Aug 10, 2018 | 51.44 | 51.79 | 51.06 | 51.25 | 2,381,439 | -0.26(-0.50%) |
Aug 09, 2018 | 51.63 | 51.90 | 51.43 | 51.51 | 3,036,996 | -0.02(-0.05%) |
Aug 08, 2018 | 51.75 | 52.08 | 51.37 | 51.54 | 2,008,777 | -0.28(-0.53%) |
Aug 07, 2018 | 51.34 | 51.86 | 51.20 | 51.81 | 2,650,944 | +0.37(+0.71%) |
Aug 06, 2018 | 51.57 | 51.82 | 51.07 | 51.45 | 1,823,204 | -0.06(-0.11%) |
Aug 03, 2018 | 50.68 | 51.82 | 50.58 | 51.50 | 2,659,110 | +0.92(+1.82%) |
Aug 02, 2018 | 50.42 | 50.65 | 50.05 | 50.58 | 2,857,510 | +0.17(+0.33%) |
Aug 01, 2018 | 49.89 | 50.52 | 49.29 | 50.42 | 2,482,939 | +0.29(+0.57%) |
Jul 31, 2018 | 49.64 | 50.44 | 49.50 | 50.13 | 4,783,326 | +0.72(+1.46%) |
Jul 30, 2018 | 49.47 | 49.49 | 48.64 | 49.41 | 2,669,534 | -0.09(-0.18%) |
Jul 27, 2018 | 49.86 | 51.35 | 48.94 | 49.49 | 4,233,622 | -2.00(-3.89%) |
Jul 26, 2018 | 51.38 | 51.69 | 51.04 | 51.50 | 2,267,407 | +0.27(+0.53%) |
Jul 25, 2018 | 50.78 | 51.58 | 50.68 | 51.22 | 2,024,153 | +0.58(+1.15%) |
Jul 24, 2018 | 50.97 | 50.97 | 50.02 | 50.64 | 4,199,018 | -0.39(-0.77%) |
Jul 23, 2018 | 50.76 | 51.25 | 50.53 | 51.03 | 4,162,704 | +0.19(+0.38%) |
Jul 20, 2018 | 50.29 | 50.92 | 49.98 | 50.84 | 3,028,144 | +0.58(+1.15%) |
Jul 19, 2018 | 49.45 | 50.46 | 49.32 | 50.26 | 1,755,757 | +0.78(+1.57%) |
Jul 18, 2018 | 49.68 | 49.95 | 49.10 | 49.49 | 1,497,783 | -0.27(-0.55%) |
Jul 17, 2018 | 50.35 | 50.37 | 49.65 | 49.76 | 2,048,184 | -0.36(-0.72%) |
Jul 16, 2018 | 50.14 | 50.30 | 49.44 | 50.12 | 1,829,555 | -0.07(-0.14%) |
Jul 13, 2018 | 50.75 | 50.86 | 49.97 | 50.19 | 1,464,153 | -0.38(-0.76%) |
Jul 12, 2018 | 50.67 | 50.75 | 50.32 | 50.58 | 1,097,873 | +0.06(+0.11%) |
Jul 11, 2018 | 50.66 | 50.90 | 50.33 | 50.52 | 1,413,795 | -0.13(-0.25%) |
Jul 10, 2018 | 50.70 | 50.97 | 50.38 | 50.65 | 2,152,052 | +0.02(+0.05%) |
Jul 09, 2018 | 51.54 | 51.58 | 50.20 | 50.62 | 2,343,240 | -0.94(-1.83%) |
Jul 06, 2018 | 51.19 | 51.62 | 51.12 | 51.57 | 2,556,936 | +0.46(+0.89%) |
Jul 05, 2018 | 50.29 | 51.19 | 49.74 | 51.11 | 2,478,033 | +0.74(+1.48%) |
Jul 03, 2018 | 50.37 | 50.37 | 50.37 | 0 | +0.66(+1.32%) |