Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.42 | 48.52 | 47.67 | 47.81 | 3,614,009 | -0.65(-1.35%) |
Sep 27, 2018 | 49.37 | 49.47 | 48.37 | 48.46 | 2,451,226 | -0.82(-1.65%) |
Sep 26, 2018 | 50.17 | 50.17 | 48.39 | 49.28 | 4,066,978 | -0.72(-1.43%) |
Sep 25, 2018 | 51.72 | 51.78 | 49.48 | 50.00 | 3,300,139 | -2.07(-3.97%) |
Sep 24, 2018 | 53.30 | 53.31 | 52.03 | 52.06 | 1,337,404 | -1.43(-2.68%) |
Sep 21, 2018 | 54.34 | 54.65 | 53.41 | 53.50 | 2,614,701 | -0.68(-1.26%) |
Sep 20, 2018 | 54.70 | 54.72 | 54.04 | 54.18 | 1,454,720 | -0.13(-0.25%) |
Sep 19, 2018 | 53.14 | 54.47 | 53.13 | 54.31 | 1,938,540 | +1.17(+2.21%) |
Sep 18, 2018 | 53.30 | 53.39 | 52.78 | 53.14 | 1,218,995 | -0.10(-0.19%) |
Sep 17, 2018 | 53.21 | 53.44 | 52.91 | 53.24 | 1,387,030 | +0.06(+0.12%) |
Sep 14, 2018 | 52.92 | 53.52 | 52.92 | 53.18 | 815,342 | +0.26(+0.49%) |
Sep 13, 2018 | 53.17 | 53.42 | 52.60 | 52.92 | 894,178 | +0.06(+0.12%) |
Sep 12, 2018 | 52.32 | 52.91 | 51.86 | 52.85 | 1,164,557 | +0.47(+0.91%) |
Sep 11, 2018 | 52.80 | 52.80 | 52.32 | 52.38 | 757,189 | -0.52(-0.98%) |
Sep 10, 2018 | 52.63 | 53.22 | 52.58 | 52.90 | 1,275,755 | +0.49(+0.94%) |
Sep 07, 2018 | 51.76 | 52.41 | 51.72 | 52.41 | 1,091,291 | +0.47(+0.90%) |
Sep 06, 2018 | 51.88 | 52.50 | 51.70 | 51.94 | 973,953 | +0.11(+0.21%) |
Sep 05, 2018 | 51.51 | 51.88 | 51.38 | 51.83 | 1,726,507 | +0.11(+0.21%) |
Sep 04, 2018 | 51.63 | 51.75 | 51.20 | 51.72 | 1,325,996 | -0.30(-0.59%) |
Aug 31, 2018 | 52.03 | 52.03 | 52.03 | 0 | -0.37(-0.70%) | |
Aug 30, 2018 | 53.05 | 53.12 | 51.98 | 52.40 | 1,004,401 | -0.78(-1.47%) |
Aug 29, 2018 | 53.13 | 53.29 | 52.75 | 53.18 | 908,197 | +0.12(+0.22%) |
Aug 28, 2018 | 53.28 | 53.33 | 52.81 | 53.06 | 852,501 | -0.09(-0.17%) |
Aug 27, 2018 | 52.58 | 53.28 | 52.58 | 53.15 | 829,716 | +0.84(+1.61%) |
Aug 24, 2018 | 52.35 | 52.48 | 52.15 | 52.31 | 644,214 | +0.24(+0.46%) |
Aug 23, 2018 | 52.30 | 52.30 | 51.68 | 52.06 | 1,355,610 | -0.29(-0.55%) |
Aug 22, 2018 | 52.92 | 52.92 | 52.31 | 52.35 | 834,740 | -0.63(-1.18%) |
Aug 21, 2018 | 52.52 | 53.06 | 52.52 | 52.98 | 1,068,657 | +0.46(+0.87%) |
Aug 20, 2018 | 52.40 | 52.85 | 52.40 | 52.52 | 961,664 | +0.27(+0.51%) |
Aug 17, 2018 | 52.07 | 52.35 | 51.98 | 52.25 | 1,472,060 | +0.10(+0.19%) |
Aug 16, 2018 | 52.15 | 52.52 | 52.02 | 52.15 | 872,809 | +0.22(+0.41%) |
Aug 15, 2018 | 51.41 | 52.03 | 51.05 | 51.94 | 1,629,439 | +0.23(+0.45%) |
Aug 14, 2018 | 51.00 | 51.93 | 50.97 | 51.71 | 1,399,553 | +0.87(+1.71%) |
Aug 13, 2018 | 51.46 | 51.57 | 50.75 | 50.84 | 1,302,411 | -0.64(-1.24%) |
Aug 10, 2018 | 51.79 | 51.89 | 51.34 | 51.47 | 1,275,257 | -0.60(-1.15%) |
Aug 09, 2018 | 52.45 | 52.82 | 51.99 | 52.07 | 1,490,772 | -0.32(-0.62%) |
Aug 08, 2018 | 52.93 | 52.93 | 52.32 | 52.40 | 951,751 | -0.57(-1.08%) |
Aug 07, 2018 | 52.84 | 53.52 | 52.71 | 52.97 | 1,284,215 | +0.42(+0.80%) |
Aug 06, 2018 | 52.67 | 52.97 | 52.32 | 52.55 | 1,711,573 | -0.08(-0.15%) |
Aug 03, 2018 | 52.82 | 52.96 | 52.06 | 52.63 | 1,100,333 | -0.01(-0.02%) |
Aug 02, 2018 | 52.36 | 52.81 | 52.02 | 52.64 | 761,201 | +0.08(+0.15%) |
Aug 01, 2018 | 53.16 | 53.32 | 52.39 | 52.56 | 1,164,239 | -0.77(-1.44%) |
Jul 31, 2018 | 52.78 | 53.74 | 52.78 | 53.33 | 2,212,356 | +0.78(+1.48%) |
Jul 30, 2018 | 53.01 | 53.71 | 52.49 | 52.55 | 1,524,435 | -0.26(-0.49%) |
Jul 27, 2018 | 53.20 | 53.57 | 52.52 | 52.81 | 1,446,323 | -0.28(-0.52%) |
Jul 26, 2018 | 52.21 | 53.83 | 52.21 | 53.09 | 2,118,610 | +0.91(+1.75%) |
Jul 25, 2018 | 52.46 | 53.22 | 50.28 | 52.17 | 4,529,321 | -1.06(-2.00%) |
Jul 24, 2018 | 53.34 | 53.91 | 52.95 | 53.24 | 2,248,373 | +0.42(+0.79%) |
Jul 23, 2018 | 53.59 | 53.59 | 52.66 | 52.82 | 1,717,747 | -0.79(-1.48%) |
Jul 20, 2018 | 53.47 | 54.09 | 53.38 | 53.61 | 1,831,488 | -0.03(-0.05%) |
Jul 19, 2018 | 53.09 | 53.90 | 52.76 | 53.64 | 1,500,315 | +0.33(+0.62%) |
Jul 18, 2018 | 53.62 | 53.82 | 52.80 | 53.31 | 2,192,218 | -0.13(-0.25%) |
Jul 17, 2018 | 53.02 | 53.59 | 52.57 | 53.44 | 2,526,310 | +0.33(+0.62%) |
Jul 16, 2018 | 53.63 | 53.71 | 52.77 | 53.11 | 1,442,718 | -0.68(-1.26%) |
Jul 13, 2018 | 53.51 | 54.16 | 53.42 | 53.79 | 1,136,885 | +0.39(+0.74%) |
Jul 12, 2018 | 52.86 | 53.57 | 52.76 | 53.40 | 1,280,904 | +0.84(+1.60%) |
Jul 11, 2018 | 52.14 | 54.38 | 52.14 | 52.56 | 1,674,956 | -2.27(-4.14%) |
Jul 10, 2018 | 54.74 | 54.87 | 54.36 | 54.83 | 1,074,460 | +0.17(+0.31%) |
Jul 09, 2018 | 53.84 | 54.84 | 53.60 | 54.66 | 1,115,261 | +1.19(+2.22%) |
Jul 06, 2018 | 53.50 | 53.74 | 53.14 | 53.47 | 895,060 | -0.07(-0.13%) |
Jul 05, 2018 | 52.74 | 53.65 | 52.39 | 53.54 | 2,007,794 | +1.09(+2.08%) |
Jul 03, 2018 | 52.45 | 52.45 | 52.45 | 0 | -0.23(-0.44%) |