Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.75 | 51.13 | 50.53 | 50.88 | 8,541,200 | -0.07(-0.13%) |
Sep 27, 2018 | 51.48 | 51.59 | 50.85 | 50.95 | 8,213,890 | -0.43(-0.83%) |
Sep 26, 2018 | 52.43 | 52.53 | 51.35 | 51.37 | 10,202,215 | -1.05(-2.01%) |
Sep 25, 2018 | 52.63 | 52.72 | 52.32 | 52.43 | 3,635,594 | -0.05(-0.10%) |
Sep 24, 2018 | 53.39 | 53.39 | 52.31 | 52.48 | 6,434,480 | -0.84(-1.57%) |
Sep 21, 2018 | 53.63 | 53.76 | 53.24 | 53.32 | 8,182,065 | -0.29(-0.53%) |
Sep 20, 2018 | 53.19 | 53.84 | 53.15 | 53.60 | 10,355,896 | +0.69(+1.30%) |
Sep 19, 2018 | 52.17 | 53.04 | 52.17 | 52.91 | 7,771,655 | +0.69(+1.32%) |
Sep 18, 2018 | 52.47 | 52.51 | 52.09 | 52.22 | 6,324,050 | -0.21(-0.41%) |
Sep 17, 2018 | 52.83 | 53.04 | 52.28 | 52.43 | 6,097,483 | -0.43(-0.81%) |
Sep 14, 2018 | 52.44 | 52.94 | 52.41 | 52.86 | 6,305,145 | +0.53(+1.01%) |
Sep 13, 2018 | 52.97 | 53.16 | 52.28 | 52.33 | 10,871,797 | -0.60(-1.13%) |
Sep 12, 2018 | 53.65 | 53.93 | 52.83 | 52.93 | 10,592,437 | -1.01(-1.88%) |
Sep 11, 2018 | 53.70 | 54.26 | 53.53 | 53.94 | 4,222,897 | +0.09(+0.17%) |
Sep 10, 2018 | 54.14 | 54.26 | 53.75 | 53.85 | 2,697,798 | -0.13(-0.24%) |
Sep 07, 2018 | 54.21 | 54.25 | 53.59 | 53.98 | 3,147,645 | +0.15(+0.29%) |
Sep 06, 2018 | 54.16 | 54.36 | 53.82 | 53.82 | 5,799,210 | -0.38(-0.71%) |
Sep 05, 2018 | 54.03 | 54.40 | 53.85 | 54.21 | 2,910,507 | +0.11(+0.20%) |
Sep 04, 2018 | 53.70 | 54.22 | 53.66 | 54.10 | 3,633,606 | +0.27(+0.51%) |
Aug 31, 2018 | 53.82 | 53.82 | 53.82 | 0 | +0.32(+0.59%) | |
Aug 30, 2018 | 53.56 | 53.73 | 53.38 | 53.51 | 5,605,149 | -0.21(-0.40%) |
Aug 29, 2018 | 53.87 | 53.98 | 53.32 | 53.72 | 5,113,562 | -0.13(-0.24%) |
Aug 28, 2018 | 54.20 | 54.24 | 53.56 | 53.85 | 5,886,194 | -0.20(-0.38%) |
Aug 27, 2018 | 54.29 | 54.59 | 53.99 | 54.05 | 6,603,834 | +0.00(+0.00%) |
Aug 24, 2018 | 54.39 | 54.45 | 53.99 | 54.05 | 6,327,438 | -0.21(-0.39%) |
Aug 23, 2018 | 54.52 | 54.60 | 54.03 | 54.27 | 3,643,205 | -0.36(-0.66%) |
Aug 22, 2018 | 54.57 | 54.76 | 54.45 | 54.63 | 2,889,447 | -0.16(-0.30%) |
Aug 21, 2018 | 54.27 | 55.06 | 54.11 | 54.79 | 6,178,766 | +0.61(+1.12%) |
Aug 20, 2018 | 53.95 | 54.30 | 53.70 | 54.18 | 3,829,250 | +0.14(+0.25%) |
Aug 17, 2018 | 53.76 | 54.11 | 53.65 | 54.05 | 3,250,423 | +0.14(+0.27%) |
Aug 16, 2018 | 53.29 | 54.19 | 53.23 | 53.90 | 7,760,135 | +0.86(+1.62%) |
Aug 15, 2018 | 53.24 | 53.65 | 52.92 | 53.04 | 5,125,898 | -0.61(-1.13%) |
Aug 14, 2018 | 52.92 | 53.82 | 52.90 | 53.65 | 5,933,743 | +0.84(+1.60%) |
Aug 13, 2018 | 53.01 | 53.46 | 52.80 | 52.80 | 4,100,220 | -0.32(-0.59%) |
Aug 10, 2018 | 52.87 | 53.37 | 52.66 | 53.12 | 5,214,710 | -0.26(-0.48%) |
Aug 09, 2018 | 53.57 | 53.76 | 53.17 | 53.37 | 3,226,257 | -0.24(-0.45%) |
Aug 08, 2018 | 53.13 | 53.67 | 52.96 | 53.61 | 3,036,817 | +0.43(+0.80%) |
Aug 07, 2018 | 53.24 | 53.62 | 53.15 | 53.18 | 4,418,166 | +0.10(+0.19%) |
Aug 06, 2018 | 52.91 | 53.20 | 52.66 | 53.08 | 2,991,835 | +0.10(+0.19%) |
Aug 03, 2018 | 53.25 | 53.64 | 52.87 | 52.98 | 6,337,410 | -0.49(-0.91%) |
Aug 02, 2018 | 52.68 | 53.59 | 52.58 | 53.47 | 4,063,812 | +0.49(+0.93%) |
Aug 01, 2018 | 52.72 | 53.20 | 52.58 | 52.97 | 5,331,789 | +0.55(+1.04%) |
Jul 31, 2018 | 52.70 | 52.83 | 52.05 | 52.43 | 7,205,780 | -0.21(-0.40%) |
Jul 30, 2018 | 53.10 | 53.32 | 52.64 | 52.64 | 8,823,392 | -0.32(-0.61%) |
Jul 27, 2018 | 52.97 | 53.47 | 52.61 | 52.96 | 4,112,893 | -0.09(-0.16%) |
Jul 26, 2018 | 52.77 | 53.47 | 52.77 | 53.05 | 7,917,937 | +0.26(+0.50%) |
Jul 25, 2018 | 53.24 | 53.33 | 52.50 | 52.78 | 6,910,133 | -0.57(-1.07%) |
Jul 24, 2018 | 54.09 | 54.11 | 53.12 | 53.36 | 9,553,150 | -0.59(-1.09%) |
Jul 23, 2018 | 53.20 | 54.14 | 53.20 | 53.94 | 8,317,178 | +0.69(+1.30%) |
Jul 20, 2018 | 53.00 | 53.50 | 52.80 | 53.25 | 7,619,463 | +0.29(+0.55%) |
Jul 19, 2018 | 52.90 | 53.19 | 52.52 | 52.96 | 8,470,262 | -0.13(-0.24%) |
Jul 18, 2018 | 52.45 | 53.23 | 52.45 | 53.09 | 9,948,614 | +0.60(+1.14%) |
Jul 17, 2018 | 52.36 | 52.83 | 52.36 | 52.49 | 6,364,308 | +0.03(+0.07%) |
Jul 16, 2018 | 52.09 | 52.56 | 52.00 | 52.46 | 5,704,688 | +0.60(+1.15%) |
Jul 13, 2018 | 52.33 | 52.46 | 51.71 | 51.86 | 8,900,816 | -0.55(-1.06%) |
Jul 12, 2018 | 53.22 | 53.29 | 51.93 | 52.42 | 13,105,611 | -0.64(-1.20%) |
Jul 11, 2018 | 52.96 | 53.44 | 52.85 | 53.06 | 5,610,988 | -0.25(-0.46%) |
Jul 10, 2018 | 54.05 | 54.20 | 52.94 | 53.30 | 7,064,468 | -0.60(-1.11%) |
Jul 09, 2018 | 53.06 | 54.07 | 52.92 | 53.90 | 7,467,426 | +1.10(+2.08%) |
Jul 06, 2018 | 52.29 | 52.95 | 51.99 | 52.80 | 3,819,128 | +0.46(+0.88%) |
Jul 05, 2018 | 52.52 | 52.60 | 52.12 | 52.34 | 8,379,308 | +0.09(+0.16%) |
Jul 03, 2018 | 52.26 | 52.26 | 52.26 | 0 | -0.18(-0.34%) |