Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.24 | 52.25 | 51.15 | 52.23 | 2,512,497 | +1.03(+2.01%) |
Sep 27, 2018 | 51.33 | 51.77 | 51.18 | 51.20 | 1,605,770 | +0.07(+0.14%) |
Sep 26, 2018 | 52.33 | 52.44 | 51.09 | 51.12 | 2,494,726 | -1.29(-2.46%) |
Sep 25, 2018 | 52.09 | 52.84 | 51.97 | 52.41 | 3,001,735 | +0.48(+0.92%) |
Sep 24, 2018 | 53.10 | 53.18 | 51.62 | 51.93 | 2,715,797 | -1.25(-2.35%) |
Sep 21, 2018 | 52.80 | 53.31 | 52.67 | 53.18 | 4,540,500 | -0.06(-0.11%) |
Sep 20, 2018 | 53.12 | 53.35 | 52.60 | 53.24 | 3,036,489 | +0.06(+0.12%) |
Sep 19, 2018 | 53.99 | 53.99 | 53.08 | 53.18 | 3,343,442 | -0.77(-1.43%) |
Sep 18, 2018 | 54.29 | 54.39 | 53.63 | 53.95 | 2,177,380 | -0.30(-0.55%) |
Sep 17, 2018 | 53.90 | 54.37 | 53.57 | 54.25 | 2,722,639 | +0.32(+0.60%) |
Sep 14, 2018 | 54.36 | 54.36 | 53.29 | 53.92 | 2,189,829 | -0.60(-1.10%) |
Sep 13, 2018 | 54.39 | 54.67 | 54.04 | 54.52 | 2,329,725 | +0.39(+0.72%) |
Sep 12, 2018 | 54.29 | 54.49 | 54.09 | 54.13 | 1,475,619 | -0.15(-0.27%) |
Sep 11, 2018 | 54.07 | 54.44 | 53.83 | 54.28 | 1,342,337 | -0.01(-0.02%) |
Sep 10, 2018 | 54.37 | 54.69 | 54.15 | 54.29 | 2,228,378 | +0.38(+0.71%) |
Sep 07, 2018 | 54.31 | 54.42 | 53.82 | 53.91 | 1,638,954 | -0.87(-1.59%) |
Sep 06, 2018 | 54.67 | 54.97 | 54.53 | 54.78 | 2,150,206 | +0.15(+0.28%) |
Sep 05, 2018 | 53.57 | 54.82 | 53.25 | 54.62 | 2,338,100 | +0.84(+1.57%) |
Sep 04, 2018 | 54.04 | 54.38 | 53.55 | 53.78 | 3,480,302 | -0.39(-0.72%) |
Aug 31, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.11(+0.20%) | |
Aug 30, 2018 | 54.28 | 54.32 | 53.94 | 54.06 | 1,763,223 | -0.08(-0.15%) |
Aug 29, 2018 | 54.31 | 54.42 | 54.14 | 54.14 | 1,943,620 | -0.11(-0.19%) |
Aug 28, 2018 | 53.47 | 54.26 | 53.31 | 54.25 | 1,819,935 | +0.73(+1.37%) |
Aug 27, 2018 | 53.54 | 53.58 | 53.05 | 53.52 | 2,013,018 | -0.02(-0.05%) |
Aug 24, 2018 | 53.32 | 53.64 | 52.80 | 53.54 | 1,522,572 | +0.02(+0.05%) |
Aug 23, 2018 | 53.88 | 53.94 | 53.44 | 53.52 | 2,216,279 | -0.28(-0.53%) |
Aug 22, 2018 | 53.96 | 54.05 | 53.53 | 53.80 | 1,630,592 | -0.11(-0.20%) |
Aug 21, 2018 | 54.08 | 54.14 | 53.56 | 53.91 | 2,449,744 | -0.19(-0.36%) |
Aug 20, 2018 | 54.39 | 54.69 | 53.94 | 54.10 | 4,730,048 | -0.06(-0.10%) |
Aug 17, 2018 | 53.46 | 54.18 | 53.32 | 54.16 | 2,847,110 | +0.83(+1.55%) |
Aug 16, 2018 | 52.78 | 53.47 | 52.52 | 53.33 | 2,400,458 | +0.28(+0.52%) |
Aug 15, 2018 | 52.00 | 53.27 | 52.00 | 53.05 | 2,662,977 | +1.10(+2.13%) |
Aug 14, 2018 | 51.48 | 52.32 | 51.44 | 51.95 | 2,245,269 | +0.51(+0.99%) |
Aug 13, 2018 | 51.15 | 51.46 | 50.77 | 51.44 | 1,789,906 | +0.17(+0.33%) |
Aug 10, 2018 | 51.46 | 51.80 | 51.07 | 51.27 | 2,380,720 | -0.26(-0.50%) |
Aug 09, 2018 | 51.65 | 51.92 | 51.45 | 51.53 | 3,036,080 | -0.02(-0.05%) |
Aug 08, 2018 | 51.76 | 52.10 | 51.39 | 51.55 | 2,008,171 | -0.28(-0.53%) |
Aug 07, 2018 | 51.36 | 51.88 | 51.21 | 51.83 | 2,650,144 | +0.37(+0.71%) |
Aug 06, 2018 | 51.59 | 51.84 | 51.09 | 51.46 | 1,822,654 | -0.06(-0.11%) |
Aug 03, 2018 | 50.70 | 51.83 | 50.59 | 51.52 | 2,658,308 | +0.92(+1.82%) |
Aug 02, 2018 | 50.44 | 50.67 | 50.06 | 50.60 | 2,856,649 | +0.17(+0.33%) |
Aug 01, 2018 | 49.90 | 50.53 | 49.30 | 50.43 | 2,482,191 | +0.29(+0.57%) |
Jul 31, 2018 | 49.65 | 50.45 | 49.52 | 50.14 | 4,781,883 | +0.72(+1.46%) |
Jul 30, 2018 | 49.49 | 49.50 | 48.66 | 49.42 | 2,668,729 | -0.09(-0.18%) |
Jul 27, 2018 | 49.88 | 51.37 | 48.96 | 49.51 | 4,232,345 | -2.00(-3.89%) |
Jul 26, 2018 | 51.39 | 51.71 | 51.06 | 51.51 | 2,266,723 | +0.27(+0.53%) |
Jul 25, 2018 | 50.80 | 51.60 | 50.70 | 51.24 | 2,023,543 | +0.58(+1.15%) |
Jul 24, 2018 | 50.98 | 50.98 | 50.03 | 50.66 | 4,197,752 | -0.39(-0.77%) |
Jul 23, 2018 | 50.78 | 51.26 | 50.54 | 51.05 | 4,161,448 | +0.19(+0.38%) |
Jul 20, 2018 | 50.30 | 50.94 | 49.99 | 50.86 | 3,027,231 | +0.58(+1.15%) |
Jul 19, 2018 | 49.46 | 50.47 | 49.33 | 50.28 | 1,755,227 | +0.78(+1.57%) |
Jul 18, 2018 | 49.69 | 49.97 | 49.12 | 49.50 | 1,497,332 | -0.27(-0.55%) |
Jul 17, 2018 | 50.37 | 50.38 | 49.67 | 49.77 | 2,047,567 | -0.36(-0.72%) |
Jul 16, 2018 | 50.15 | 50.32 | 49.45 | 50.13 | 1,829,003 | -0.07(-0.14%) |
Jul 13, 2018 | 50.77 | 50.88 | 49.98 | 50.21 | 1,463,711 | -0.38(-0.76%) |
Jul 12, 2018 | 50.69 | 50.77 | 50.33 | 50.59 | 1,097,542 | +0.06(+0.11%) |
Jul 11, 2018 | 50.68 | 50.92 | 50.34 | 50.53 | 1,413,369 | -0.13(-0.25%) |
Jul 10, 2018 | 50.72 | 50.98 | 50.40 | 50.66 | 2,151,403 | +0.02(+0.05%) |
Jul 09, 2018 | 51.56 | 51.60 | 50.21 | 50.64 | 2,342,534 | -0.95(-1.83%) |
Jul 06, 2018 | 51.21 | 51.63 | 51.14 | 51.58 | 2,556,165 | +0.46(+0.89%) |
Jul 05, 2018 | 50.30 | 51.21 | 49.76 | 51.13 | 2,477,286 | +0.74(+1.48%) |
Jul 03, 2018 | 50.38 | 50.38 | 50.38 | 0 | +0.66(+1.32%) |