Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.00 | 50.18 | 49.43 | 49.49 | 1,051,180 | -0.61(-1.22%) |
Sep 27, 2018 | 50.13 | 50.58 | 49.63 | 50.10 | 1,079,854 | -0.16(-0.33%) |
Sep 26, 2018 | 50.92 | 51.14 | 49.79 | 50.26 | 2,087,937 | -0.79(-1.55%) |
Sep 25, 2018 | 51.29 | 51.45 | 50.68 | 51.05 | 1,176,997 | -0.24(-0.46%) |
Sep 24, 2018 | 52.90 | 53.14 | 50.77 | 51.29 | 1,679,596 | -1.81(-3.42%) |
Sep 21, 2018 | 53.54 | 53.71 | 52.88 | 53.11 | 1,044,271 | -0.34(-0.63%) |
Sep 20, 2018 | 53.81 | 54.21 | 52.71 | 53.44 | 1,587,896 | -0.15(-0.27%) |
Sep 19, 2018 | 53.77 | 54.33 | 53.47 | 53.59 | 1,466,763 | -0.02(-0.03%) |
Sep 18, 2018 | 53.43 | 53.82 | 53.00 | 53.61 | 928,153 | +0.19(+0.36%) |
Sep 17, 2018 | 54.52 | 54.88 | 53.25 | 53.42 | 1,172,311 | -1.10(-2.02%) |
Sep 14, 2018 | 54.05 | 54.69 | 53.54 | 54.52 | 921,112 | +0.49(+0.91%) |
Sep 13, 2018 | 55.17 | 55.30 | 53.00 | 54.03 | 1,718,131 | -1.19(-2.15%) |
Sep 12, 2018 | 55.17 | 55.38 | 54.41 | 55.21 | 1,186,270 | +0.19(+0.35%) |
Sep 11, 2018 | 55.85 | 56.07 | 54.19 | 55.02 | 2,556,281 | -0.29(-0.53%) |
Sep 10, 2018 | 53.62 | 56.10 | 53.42 | 55.31 | 4,204,040 | +2.03(+3.82%) |
Sep 07, 2018 | 51.99 | 53.49 | 51.93 | 53.28 | 2,590,937 | +1.18(+2.26%) |
Sep 06, 2018 | 52.01 | 52.36 | 51.52 | 52.10 | 1,845,339 | +0.16(+0.30%) |
Sep 05, 2018 | 51.73 | 52.28 | 51.58 | 51.95 | 1,260,081 | +0.37(+0.72%) |
Sep 04, 2018 | 51.16 | 51.87 | 50.51 | 51.57 | 1,277,560 | -0.05(-0.11%) |
Aug 31, 2018 | 51.63 | 51.63 | 51.63 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 51.95 | 52.11 | 51.48 | 51.64 | 866,891 | -0.33(-0.63%) |
Aug 29, 2018 | 52.24 | 52.33 | 51.57 | 51.97 | 958,951 | -0.20(-0.38%) |
Aug 28, 2018 | 53.06 | 53.19 | 52.05 | 52.17 | 1,661,811 | -0.89(-1.68%) |
Aug 27, 2018 | 52.61 | 53.70 | 52.47 | 53.06 | 1,306,278 | +0.67(+1.27%) |
Aug 24, 2018 | 53.12 | 53.24 | 52.37 | 52.39 | 1,402,012 | -0.54(-1.02%) |
Aug 23, 2018 | 53.49 | 53.57 | 52.68 | 52.93 | 1,209,422 | -0.69(-1.29%) |
Aug 22, 2018 | 54.13 | 54.28 | 53.24 | 53.62 | 1,276,302 | -0.80(-1.47%) |
Aug 21, 2018 | 53.12 | 54.82 | 53.02 | 54.43 | 1,519,326 | +1.42(+2.68%) |
Aug 20, 2018 | 53.22 | 53.46 | 52.75 | 53.00 | 650,504 | -0.14(-0.26%) |
Aug 17, 2018 | 52.80 | 53.21 | 52.59 | 53.14 | 922,867 | +0.36(+0.67%) |
Aug 16, 2018 | 53.10 | 53.51 | 52.62 | 52.79 | 1,411,703 | -0.11(-0.21%) |
Aug 15, 2018 | 52.73 | 53.02 | 51.97 | 52.90 | 991,731 | -0.16(-0.29%) |
Aug 14, 2018 | 52.63 | 53.55 | 52.44 | 53.05 | 868,193 | +0.22(+0.41%) |
Aug 13, 2018 | 53.33 | 53.44 | 52.59 | 52.83 | 1,517,914 | -0.52(-0.97%) |
Aug 10, 2018 | 54.66 | 54.70 | 53.12 | 53.35 | 2,678,892 | -1.69(-3.06%) |
Aug 09, 2018 | 54.78 | 55.46 | 54.71 | 55.04 | 1,646,958 | +0.33(+0.60%) |
Aug 08, 2018 | 56.17 | 56.27 | 54.62 | 54.71 | 1,689,228 | -1.63(-2.90%) |
Aug 07, 2018 | 56.29 | 56.92 | 56.26 | 56.34 | 1,196,273 | +0.21(+0.37%) |
Aug 06, 2018 | 55.86 | 56.48 | 55.80 | 56.13 | 823,591 | +0.25(+0.44%) |
Aug 03, 2018 | 55.57 | 56.37 | 55.26 | 55.89 | 880,754 | +0.40(+0.72%) |
Aug 02, 2018 | 55.49 | 55.94 | 55.29 | 55.48 | 1,635,354 | -0.36(-0.65%) |
Aug 01, 2018 | 56.83 | 57.01 | 55.53 | 55.85 | 2,321,646 | -0.88(-1.56%) |
Jul 31, 2018 | 57.42 | 57.71 | 56.31 | 56.73 | 2,625,300 | -0.59(-1.03%) |
Jul 30, 2018 | 56.98 | 58.13 | 56.87 | 57.33 | 2,127,926 | +0.32(+0.56%) |
Jul 27, 2018 | 55.31 | 57.45 | 54.80 | 57.01 | 2,649,281 | +1.65(+2.98%) |
Jul 26, 2018 | 53.11 | 56.36 | 52.62 | 55.36 | 4,075,714 | +0.90(+1.66%) |
Jul 25, 2018 | 54.70 | 55.38 | 51.29 | 54.45 | 10,204,763 | -5.16(-8.66%) |
Jul 24, 2018 | 60.85 | 61.06 | 59.06 | 59.62 | 2,372,122 | -0.57(-0.94%) |
Jul 23, 2018 | 60.81 | 60.12 | 60.18 | 2,205,697 | -0.09(-0.15%) | |
Jul 20, 2018 | 60.97 | 60.15 | 60.27 | 1,356,039 | -0.72(-1.18%) | |
Jul 19, 2018 | 59.34 | 61.37 | 59.02 | 60.99 | 1,690,463 | +1.56(+2.62%) |
Jul 18, 2018 | 59.24 | 59.63 | 58.68 | 59.43 | 2,741,327 | +0.23(+0.38%) |
Jul 17, 2018 | 58.51 | 59.54 | 58.28 | 59.21 | 2,006,797 | +0.44(+0.74%) |
Jul 16, 2018 | 59.19 | 59.97 | 58.72 | 58.77 | 3,400,779 | -0.21(-0.36%) |
Jul 13, 2018 | 57.15 | 59.17 | 56.89 | 58.98 | 2,164,107 | +1.83(+3.20%) |
Jul 12, 2018 | 57.99 | 57.99 | 57.05 | 57.15 | 1,734,582 | -0.45(-0.77%) |
Jul 11, 2018 | 57.81 | 57.97 | 57.03 | 57.60 | 1,367,871 | -0.77(-1.32%) |
Jul 10, 2018 | 58.81 | 58.90 | 58.02 | 58.37 | 1,609,457 | -0.45(-0.76%) |
Jul 09, 2018 | 58.25 | 58.83 | 58.05 | 58.81 | 1,501,299 | +0.74(+1.27%) |
Jul 06, 2018 | 58.00 | 58.40 | 57.72 | 58.08 | 1,212,162 | -0.06(-0.11%) |
Jul 05, 2018 | 58.12 | 58.29 | 57.59 | 58.14 | 1,357,783 | +0.72(+1.25%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | -0.51(-0.88%) |