Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.90 | 48.51 | 47.52 | 48.02 | 722,661 | -0.10(-0.20%) |
Sep 27, 2018 | 48.45 | 48.91 | 48.00 | 48.12 | 620,255 | -0.26(-0.54%) |
Sep 26, 2018 | 49.75 | 49.75 | 48.36 | 48.38 | 807,550 | -1.29(-2.59%) |
Sep 25, 2018 | 49.74 | 49.82 | 49.37 | 49.67 | 371,042 | +0.18(+0.36%) |
Sep 24, 2018 | 50.06 | 50.10 | 49.23 | 49.49 | 496,316 | -0.70(-1.40%) |
Sep 21, 2018 | 50.35 | 50.70 | 49.95 | 50.19 | 1,003,942 | -0.39(-0.77%) |
Sep 20, 2018 | 50.55 | 51.21 | 50.53 | 50.58 | 682,353 | +0.02(+0.03%) |
Sep 19, 2018 | 49.99 | 50.85 | 49.99 | 50.56 | 682,665 | +0.55(+1.09%) |
Sep 18, 2018 | 50.29 | 50.67 | 49.84 | 50.02 | 615,026 | -0.40(-0.79%) |
Sep 17, 2018 | 50.91 | 51.18 | 50.23 | 50.42 | 520,100 | -0.50(-0.98%) |
Sep 14, 2018 | 50.54 | 51.17 | 50.54 | 50.91 | 647,400 | +0.48(+0.95%) |
Sep 13, 2018 | 51.81 | 52.00 | 50.13 | 50.43 | 1,343,588 | -1.25(-2.41%) |
Sep 12, 2018 | 52.50 | 52.51 | 51.28 | 51.68 | 477,117 | -0.93(-1.76%) |
Sep 11, 2018 | 52.36 | 53.17 | 52.35 | 52.61 | 534,268 | +0.16(+0.31%) |
Sep 10, 2018 | 52.63 | 52.82 | 52.30 | 52.44 | 612,245 | +0.08(+0.16%) |
Sep 07, 2018 | 52.67 | 52.67 | 51.75 | 52.36 | 842,982 | -0.14(-0.26%) |
Sep 06, 2018 | 53.21 | 53.41 | 52.37 | 52.50 | 879,135 | -0.70(-1.32%) |
Sep 05, 2018 | 53.23 | 53.65 | 53.07 | 53.20 | 543,415 | -0.15(-0.27%) |
Sep 04, 2018 | 53.27 | 53.79 | 53.18 | 53.35 | 462,080 | +0.10(+0.18%) |
Aug 31, 2018 | 53.25 | 53.25 | 53.25 | 0 | +0.46(+0.86%) | |
Aug 30, 2018 | 53.07 | 53.23 | 52.74 | 52.80 | 757,697 | -0.40(-0.75%) |
Aug 29, 2018 | 53.59 | 53.59 | 52.57 | 53.19 | 1,146,658 | -0.32(-0.59%) |
Aug 28, 2018 | 54.32 | 54.33 | 53.35 | 53.51 | 801,812 | -0.71(-1.31%) |
Aug 27, 2018 | 54.90 | 55.17 | 54.16 | 54.22 | 516,401 | -0.42(-0.76%) |
Aug 24, 2018 | 54.87 | 54.94 | 54.42 | 54.64 | 390,797 | -0.14(-0.25%) |
Aug 23, 2018 | 55.17 | 55.30 | 54.45 | 54.77 | 315,708 | -0.53(-0.96%) |
Aug 22, 2018 | 55.66 | 55.89 | 55.21 | 55.30 | 330,752 | -0.22(-0.40%) |
Aug 21, 2018 | 55.10 | 55.81 | 54.99 | 55.52 | 536,461 | +0.47(+0.86%) |
Aug 20, 2018 | 55.01 | 55.19 | 54.64 | 55.05 | 361,838 | +0.06(+0.10%) |
Aug 17, 2018 | 54.79 | 55.10 | 54.72 | 54.99 | 230,942 | +0.09(+0.16%) |
Aug 16, 2018 | 54.40 | 55.06 | 54.40 | 54.90 | 590,167 | +0.82(+1.52%) |
Aug 15, 2018 | 54.61 | 54.89 | 53.81 | 54.08 | 825,368 | -0.74(-1.35%) |
Aug 14, 2018 | 54.28 | 55.45 | 54.28 | 54.82 | 556,547 | +0.70(+1.29%) |
Aug 13, 2018 | 54.46 | 54.96 | 53.55 | 54.12 | 301,558 | -0.37(-0.69%) |
Aug 10, 2018 | 54.15 | 54.89 | 54.15 | 54.50 | 334,565 | -0.31(-0.56%) |
Aug 09, 2018 | 54.82 | 55.15 | 54.47 | 54.81 | 246,649 | -0.22(-0.40%) |
Aug 08, 2018 | 54.82 | 55.20 | 54.44 | 55.03 | 399,829 | +0.44(+0.81%) |
Aug 07, 2018 | 54.37 | 55.06 | 54.37 | 54.59 | 620,357 | +0.37(+0.68%) |
Aug 06, 2018 | 53.50 | 54.29 | 53.22 | 54.22 | 648,586 | +0.65(+1.22%) |
Aug 03, 2018 | 53.35 | 53.88 | 53.22 | 53.57 | 532,112 | +0.46(+0.86%) |
Aug 02, 2018 | 52.33 | 53.32 | 52.12 | 53.11 | 940,873 | +0.51(+0.97%) |
Aug 01, 2018 | 52.47 | 52.85 | 52.12 | 52.60 | 512,332 | +0.31(+0.59%) |
Jul 31, 2018 | 53.46 | 53.46 | 51.99 | 52.29 | 852,741 | -1.13(-2.11%) |
Jul 30, 2018 | 54.19 | 54.40 | 53.37 | 53.42 | 775,096 | -0.70(-1.30%) |
Jul 27, 2018 | 54.90 | 55.21 | 53.74 | 54.13 | 577,748 | -0.75(-1.36%) |
Jul 26, 2018 | 54.69 | 55.71 | 54.69 | 54.87 | 633,177 | +0.31(+0.56%) |
Jul 25, 2018 | 54.97 | 54.97 | 54.14 | 54.56 | 475,064 | -0.42(-0.77%) |
Jul 24, 2018 | 55.89 | 55.93 | 54.69 | 54.98 | 674,747 | -0.98(-1.75%) |
Jul 23, 2018 | 54.34 | 56.43 | 54.34 | 55.97 | 840,280 | +1.70(+3.14%) |
Jul 20, 2018 | 54.58 | 54.76 | 53.96 | 54.26 | 1,027,173 | -0.29(-0.53%) |
Jul 19, 2018 | 53.61 | 54.83 | 52.63 | 54.56 | 1,077,836 | +1.09(+2.03%) |
Jul 18, 2018 | 52.67 | 53.56 | 52.56 | 53.47 | 733,671 | +0.75(+1.43%) |
Jul 17, 2018 | 52.56 | 52.91 | 52.38 | 52.72 | 397,427 | +0.19(+0.35%) |
Jul 16, 2018 | 52.19 | 52.70 | 51.92 | 52.53 | 378,821 | +0.58(+1.12%) |
Jul 13, 2018 | 52.38 | 52.52 | 51.74 | 51.95 | 753,760 | -0.55(-1.05%) |
Jul 12, 2018 | 52.97 | 53.08 | 51.89 | 52.50 | 910,628 | -0.15(-0.29%) |
Jul 11, 2018 | 52.42 | 53.29 | 52.27 | 52.65 | 662,102 | +0.11(+0.20%) |
Jul 10, 2018 | 53.42 | 53.62 | 52.18 | 52.55 | 519,263 | -0.83(-1.55%) |
Jul 09, 2018 | 52.51 | 53.55 | 52.11 | 53.37 | 605,099 | +1.31(+2.52%) |
Jul 06, 2018 | 51.74 | 52.29 | 51.48 | 52.06 | 500,372 | +0.13(+0.25%) |
Jul 05, 2018 | 52.45 | 52.45 | 51.69 | 51.93 | 372,203 | -0.08(-0.16%) |
Jul 03, 2018 | 52.01 | 52.01 | 52.01 | 0 | -0.22(-0.42%) |