Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.17 | 51.48 | 50.32 | 50.50 | 17,119,000 | -1.07(-2.08%) |
Sep 27, 2018 | 50.86 | 52.56 | 50.81 | 51.57 | 18,368,102 | +0.63(+1.23%) |
Sep 26, 2018 | 50.32 | 51.71 | 50.14 | 50.95 | 20,872,806 | +0.54(+1.06%) |
Sep 25, 2018 | 52.47 | 52.60 | 50.19 | 50.41 | 29,878,010 | -2.10(-4.00%) |
Sep 24, 2018 | 54.12 | 54.12 | 51.89 | 52.51 | 33,212,526 | -1.92(-3.53%) |
Sep 21, 2018 | 55.47 | 56.18 | 54.39 | 54.44 | 21,332,018 | -1.30(-2.33%) |
Sep 20, 2018 | 56.32 | 56.76 | 55.29 | 55.73 | 19,739,988 | -1.79(-3.11%) |
Sep 19, 2018 | 56.45 | 58.10 | 56.18 | 57.52 | 13,883,319 | +0.89(+1.58%) |
Sep 18, 2018 | 56.67 | 57.03 | 56.18 | 56.63 | 9,588,636 | -0.18(-0.31%) |
Sep 17, 2018 | 56.41 | 57.66 | 56.36 | 56.81 | 11,323,210 | +0.09(+0.16%) |
Sep 14, 2018 | 56.05 | 57.03 | 55.38 | 56.72 | 15,642,555 | +2.44(+4.49%) |
Sep 13, 2018 | 54.11 | 54.45 | 53.08 | 54.28 | 12,766,931 | +0.43(+0.79%) |
Sep 12, 2018 | 52.53 | 53.94 | 52.23 | 53.85 | 9,409,594 | +1.20(+2.27%) |
Sep 11, 2018 | 53.13 | 53.26 | 52.23 | 52.66 | 9,402,085 | -0.77(-1.44%) |
Sep 10, 2018 | 52.79 | 54.19 | 52.74 | 53.43 | 10,156,237 | +0.47(+0.89%) |
Sep 07, 2018 | 52.91 | 53.13 | 52.40 | 52.96 | 10,740,079 | -0.47(-0.88%) |
Sep 06, 2018 | 53.38 | 54.66 | 53.38 | 53.43 | 9,508,407 | -0.21(-0.40%) |
Sep 05, 2018 | 53.17 | 53.72 | 52.23 | 53.64 | 12,895,171 | -0.47(-0.87%) |
Sep 04, 2018 | 55.01 | 55.01 | 53.94 | 54.11 | 10,497,683 | -1.15(-2.09%) |
Aug 31, 2018 | 55.26 | 55.26 | 55.26 | 0 | +0.73(+1.33%) | |
Aug 30, 2018 | 54.96 | 55.39 | 54.45 | 54.54 | 10,459,132 | -0.85(-1.54%) |
Aug 29, 2018 | 54.54 | 55.43 | 54.11 | 55.39 | 11,189,289 | +0.90(+1.65%) |
Aug 28, 2018 | 54.54 | 55.05 | 54.32 | 54.49 | 13,830,843 | -0.04(-0.08%) |
Aug 27, 2018 | 53.30 | 54.58 | 53.17 | 54.54 | 10,462,513 | +1.15(+2.16%) |
Aug 24, 2018 | 53.47 | 53.64 | 53.26 | 53.38 | 9,054,808 | -0.17(-0.32%) |
Aug 23, 2018 | 53.00 | 53.64 | 52.91 | 53.55 | 8,910,307 | +0.30(+0.56%) |
Aug 22, 2018 | 53.85 | 53.90 | 53.04 | 53.26 | 10,172,400 | -0.68(-1.27%) |
Aug 21, 2018 | 52.70 | 54.19 | 52.66 | 53.94 | 13,567,169 | +1.41(+2.68%) |
Aug 20, 2018 | 52.40 | 52.91 | 51.85 | 52.53 | 8,839,682 | +0.00(+0.00%) |
Aug 17, 2018 | 52.36 | 52.70 | 52.14 | 52.53 | 10,992,569 | +0.00(+0.00%) |
Aug 16, 2018 | 52.36 | 52.79 | 52.10 | 52.53 | 12,171,789 | +0.34(+0.65%) |
Aug 15, 2018 | 52.40 | 52.79 | 50.99 | 52.19 | 15,149,681 | -0.56(-1.05%) |
Aug 14, 2018 | 53.30 | 53.81 | 52.61 | 52.74 | 11,609,015 | -0.43(-0.80%) |
Aug 13, 2018 | 54.32 | 54.37 | 52.91 | 53.17 | 15,709,276 | -1.37(-2.51%) |
Aug 10, 2018 | 55.13 | 55.13 | 54.28 | 54.54 | 11,345,396 | -0.73(-1.31%) |
Aug 09, 2018 | 55.56 | 55.65 | 55.13 | 55.26 | 7,606,313 | -0.47(-0.84%) |
Aug 08, 2018 | 56.33 | 56.33 | 55.39 | 55.73 | 9,456,950 | -0.47(-0.84%) |
Aug 07, 2018 | 56.03 | 56.59 | 55.60 | 56.20 | 13,253,137 | +0.26(+0.46%) |
Aug 06, 2018 | 56.03 | 56.29 | 55.77 | 55.95 | 7,606,637 | -0.17(-0.30%) |
Aug 03, 2018 | 56.16 | 56.59 | 55.95 | 56.12 | 8,252,845 | -0.13(-0.23%) |
Aug 02, 2018 | 56.24 | 56.42 | 55.77 | 56.24 | 8,563,233 | -0.30(-0.53%) |
Aug 01, 2018 | 57.87 | 57.87 | 56.54 | 56.54 | 10,420,128 | -1.67(-2.86%) |
Jul 31, 2018 | 56.33 | 58.29 | 56.20 | 58.21 | 16,786,122 | +2.01(+3.57%) |
Jul 30, 2018 | 55.69 | 56.42 | 55.56 | 56.20 | 9,263,982 | +0.43(+0.77%) |
Jul 27, 2018 | 56.03 | 56.29 | 55.43 | 55.77 | 9,210,217 | -0.38(-0.68%) |
Jul 26, 2018 | 55.95 | 56.67 | 55.77 | 56.16 | 12,762,569 | +0.17(+0.31%) |
Jul 25, 2018 | 56.07 | 56.16 | 55.35 | 55.99 | 12,499,074 | -0.04(-0.08%) |
Jul 24, 2018 | 55.18 | 56.07 | 54.88 | 56.03 | 13,267,725 | +0.56(+1.00%) |
Jul 23, 2018 | 56.03 | 55.09 | 55.48 | 21,145,926 | -0.56(-0.99%) | |
Jul 20, 2018 | 58.59 | 58.85 | 55.43 | 56.03 | 40,119,444 | -2.61(-4.44%) |
Jul 19, 2018 | 58.59 | 59.28 | 58.14 | 58.64 | 17,544,760 | -0.09(-0.15%) |
Jul 18, 2018 | 58.68 | 58.98 | 58.51 | 58.72 | 9,607,926 | +0.26(+0.44%) |
Jul 17, 2018 | 59.15 | 59.32 | 58.29 | 58.47 | 13,841,016 | -0.90(-1.51%) |
Jul 16, 2018 | 59.32 | 59.58 | 58.93 | 59.36 | 10,034,940 | +0.04(+0.07%) |
Jul 13, 2018 | 59.66 | 60.09 | 59.28 | 59.32 | 11,367,640 | -0.43(-0.71%) |
Jul 12, 2018 | 60.00 | 60.39 | 59.49 | 59.75 | 9,323,960 | +0.00(+0.00%) |
Jul 11, 2018 | 59.75 | 59.75 | 11,065,194 | -0.77(-1.27%) | ||
Jul 10, 2018 | 59.79 | 60.56 | 59.70 | 60.52 | 14,096,144 | +0.94(+1.58%) |
Jul 09, 2018 | 59.53 | 60.39 | 59.40 | 59.58 | 15,695,858 | +0.43(+0.72%) |
Jul 06, 2018 | 57.10 | 59.36 | 56.88 | 59.15 | 14,054,626 | +1.79(+3.13%) |
Jul 05, 2018 | 57.14 | 57.40 | 55.69 | 57.35 | 12,536,505 | +0.26(+0.45%) |
Jul 03, 2018 | 57.10 | 57.10 | 57.10 | 0 | +0.00(+0.00%) |