Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.59 | 48.85 | 48.41 | 48.54 | 3,312,200 | -0.36(-0.74%) |
Sep 27, 2018 | 49.75 | 49.75 | 48.86 | 48.90 | 3,251,635 | -0.85(-1.71%) |
Sep 26, 2018 | 50.54 | 50.62 | 49.67 | 49.75 | 2,796,384 | -0.56(-1.11%) |
Sep 25, 2018 | 50.90 | 50.91 | 50.26 | 50.31 | 2,310,585 | -0.37(-0.73%) |
Sep 24, 2018 | 51.36 | 51.42 | 50.64 | 50.68 | 2,643,134 | -0.76(-1.48%) |
Sep 21, 2018 | 51.63 | 51.71 | 51.28 | 51.44 | 4,819,500 | -0.13(-0.25%) |
Sep 20, 2018 | 51.23 | 51.78 | 51.23 | 51.57 | 2,626,211 | +0.60(+1.18%) |
Sep 19, 2018 | 50.18 | 51.17 | 50.02 | 50.97 | 3,382,367 | +0.91(+1.82%) |
Sep 18, 2018 | 50.29 | 50.32 | 49.90 | 50.06 | 2,488,994 | -0.18(-0.36%) |
Sep 17, 2018 | 50.41 | 50.48 | 50.10 | 50.24 | 2,728,024 | +0.03(+0.06%) |
Sep 14, 2018 | 50.02 | 50.31 | 49.92 | 50.21 | 3,821,500 | +0.25(+0.50%) |
Sep 13, 2018 | 50.85 | 50.88 | 49.93 | 49.96 | 3,907,098 | -0.71(-1.40%) |
Sep 12, 2018 | 51.75 | 51.92 | 50.65 | 50.67 | 2,713,759 | -1.20(-2.31%) |
Sep 11, 2018 | 51.65 | 52.16 | 51.65 | 51.87 | 1,402,437 | +0.11(+0.21%) |
Sep 10, 2018 | 52.16 | 52.22 | 51.70 | 51.76 | 1,327,417 | -0.22(-0.42%) |
Sep 07, 2018 | 52.47 | 52.50 | 51.71 | 51.98 | 1,898,800 | -0.27(-0.52%) |
Sep 06, 2018 | 52.40 | 52.48 | 52.11 | 52.25 | 1,932,595 | -0.07(-0.13%) |
Sep 05, 2018 | 52.15 | 52.58 | 52.14 | 52.32 | 2,142,269 | +0.18(+0.35%) |
Sep 04, 2018 | 51.65 | 52.19 | 51.41 | 52.14 | 2,908,780 | +0.48(+0.93%) |
Aug 31, 2018 | 51.66 | 51.66 | 51.66 | 0 | +0.13(+0.25%) | |
Aug 30, 2018 | 51.86 | 52.04 | 51.45 | 51.53 | 1,950,245 | -0.47(-0.90%) |
Aug 29, 2018 | 52.22 | 52.22 | 51.67 | 52.00 | 1,824,294 | -0.12(-0.23%) |
Aug 28, 2018 | 52.38 | 52.41 | 51.97 | 52.12 | 1,504,628 | -0.13(-0.25%) |
Aug 27, 2018 | 51.92 | 52.49 | 51.75 | 52.25 | 2,174,690 | +0.54(+1.04%) |
Aug 24, 2018 | 52.24 | 52.25 | 51.64 | 51.71 | 2,042,700 | -0.30(-0.58%) |
Aug 23, 2018 | 52.63 | 52.70 | 51.87 | 52.01 | 2,278,815 | -0.68(-1.29%) |
Aug 22, 2018 | 52.56 | 52.85 | 52.27 | 52.69 | 1,838,886 | -0.02(-0.04%) |
Aug 21, 2018 | 52.39 | 53.08 | 52.13 | 52.71 | 2,681,703 | +0.42(+0.80%) |
Aug 20, 2018 | 52.40 | 52.56 | 52.14 | 52.29 | 1,982,299 | -0.14(-0.27%) |
Aug 17, 2018 | 52.07 | 52.57 | 52.03 | 52.43 | 2,686,700 | +0.23(+0.44%) |
Aug 16, 2018 | 51.57 | 52.45 | 51.57 | 52.20 | 2,746,638 | +0.87(+1.69%) |
Aug 15, 2018 | 51.48 | 51.73 | 51.10 | 51.33 | 2,347,150 | -0.52(-1.00%) |
Aug 14, 2018 | 50.55 | 52.01 | 50.55 | 51.85 | 3,963,598 | +1.34(+2.65%) |
Aug 13, 2018 | 50.73 | 51.01 | 50.45 | 50.51 | 2,690,088 | -0.24(-0.47%) |
Aug 10, 2018 | 50.56 | 50.93 | 50.37 | 50.75 | 2,589,500 | -0.45(-0.88%) |
Aug 09, 2018 | 51.49 | 51.59 | 51.06 | 51.20 | 2,403,994 | -0.81(-1.56%) |
Aug 08, 2018 | 51.68 | 52.17 | 51.53 | 52.01 | 2,046,823 | +0.30(+0.58%) |
Aug 07, 2018 | 51.57 | 52.10 | 51.57 | 51.71 | 3,027,963 | +0.29(+0.56%) |
Aug 06, 2018 | 51.48 | 51.70 | 50.97 | 51.42 | 2,379,642 | -0.18(-0.35%) |
Aug 03, 2018 | 51.23 | 51.63 | 51.23 | 51.60 | 2,587,300 | +0.28(+0.55%) |
Aug 02, 2018 | 50.89 | 51.49 | 50.64 | 51.32 | 2,542,892 | +0.21(+0.41%) |
Aug 01, 2018 | 50.99 | 51.52 | 50.96 | 51.11 | 3,795,966 | +0.30(+0.59%) |
Jul 31, 2018 | 51.67 | 51.67 | 50.71 | 50.81 | 5,439,271 | -0.63(-1.22%) |
Jul 30, 2018 | 51.38 | 51.87 | 51.33 | 51.44 | 3,698,421 | +0.12(+0.23%) |
Jul 27, 2018 | 51.19 | 51.55 | 50.94 | 51.32 | 3,050,500 | +0.26(+0.51%) |
Jul 26, 2018 | 50.82 | 51.52 | 50.82 | 51.06 | 3,368,693 | +0.38(+0.75%) |
Jul 25, 2018 | 50.76 | 51.03 | 50.29 | 50.68 | 4,551,433 | -0.17(-0.33%) |
Jul 24, 2018 | 50.87 | 51.51 | 50.67 | 50.85 | 5,452,461 | +0.10(+0.20%) |
Jul 23, 2018 | 49.82 | 50.90 | 49.79 | 50.75 | 4,984,041 | +0.81(+1.62%) |
Jul 20, 2018 | 50.50 | 50.77 | 49.71 | 49.94 | 6,933,797 | -0.58(-1.15%) |
Jul 19, 2018 | 50.43 | 51.69 | 49.75 | 50.52 | 8,124,123 | -2.46(-4.64%) |
Jul 18, 2018 | 51.84 | 53.05 | 51.10 | 52.98 | 5,803,950 | +0.98(+1.88%) |
Jul 17, 2018 | 51.69 | 52.24 | 51.48 | 52.00 | 3,945,863 | +0.36(+0.70%) |
Jul 16, 2018 | 51.11 | 51.75 | 51.11 | 51.64 | 2,449,628 | +0.71(+1.39%) |
Jul 13, 2018 | 51.48 | 51.48 | 50.74 | 50.93 | 3,676,425 | -0.62(-1.20%) |
Jul 12, 2018 | 52.25 | 52.31 | 51.19 | 51.55 | 3,141,185 | -0.32(-0.62%) |
Jul 11, 2018 | 52.14 | 52.42 | 51.74 | 51.87 | 2,746,942 | -0.45(-0.86%) |
Jul 10, 2018 | 52.73 | 52.91 | 52.10 | 52.32 | 3,052,110 | -0.26(-0.49%) |
Jul 09, 2018 | 51.40 | 52.66 | 51.33 | 52.58 | 2,938,623 | +1.37(+2.68%) |
Jul 06, 2018 | 50.68 | 51.46 | 50.37 | 51.21 | 3,363,054 | +0.41(+0.81%) |
Jul 05, 2018 | 50.88 | 51.17 | 50.52 | 50.80 | 3,323,957 | +0.32(+0.63%) |
Jul 03, 2018 | 50.48 | 50.48 | 50.48 | 0 | -0.68(-1.33%) |