Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.15 | 52.48 | 51.85 | 51.95 | 427,300 | -0.35(-0.67%) |
Sep 27, 2018 | 52.35 | 52.65 | 52.15 | 52.30 | 474,521 | +0.05(+0.10%) |
Sep 26, 2018 | 52.80 | 52.92 | 52.25 | 52.25 | 426,607 | -0.55(-1.04%) |
Sep 25, 2018 | 53.15 | 53.40 | 52.65 | 52.80 | 544,806 | -0.20(-0.38%) |
Sep 24, 2018 | 53.40 | 53.40 | 52.90 | 53.00 | 595,766 | -0.45(-0.84%) |
Sep 21, 2018 | 53.50 | 54.23 | 53.40 | 53.45 | 824,500 | +0.00(+0.00%) |
Sep 20, 2018 | 53.00 | 53.85 | 52.80 | 53.45 | 401,968 | +0.55(+1.04%) |
Sep 19, 2018 | 53.60 | 53.75 | 52.80 | 52.90 | 342,130 | -0.65(-1.21%) |
Sep 18, 2018 | 53.50 | 54.05 | 53.45 | 53.55 | 396,164 | +0.10(+0.19%) |
Sep 17, 2018 | 53.60 | 54.02 | 53.20 | 53.45 | 511,712 | -0.25(-0.47%) |
Sep 14, 2018 | 53.80 | 54.10 | 53.40 | 53.70 | 316,500 | +0.00(+0.00%) |
Sep 13, 2018 | 54.35 | 54.42 | 53.65 | 53.70 | 224,326 | -0.35(-0.65%) |
Sep 12, 2018 | 53.95 | 54.15 | 53.60 | 54.05 | 387,783 | +0.10(+0.19%) |
Sep 11, 2018 | 53.60 | 54.05 | 53.25 | 53.95 | 358,465 | +0.30(+0.56%) |
Sep 10, 2018 | 53.90 | 53.90 | 53.20 | 53.65 | 421,327 | -0.25(-0.46%) |
Sep 07, 2018 | 54.30 | 54.65 | 53.70 | 53.90 | 498,000 | -0.50(-0.92%) |
Sep 06, 2018 | 54.60 | 54.77 | 54.15 | 54.40 | 860,866 | -0.20(-0.37%) |
Sep 05, 2018 | 53.90 | 54.90 | 53.55 | 54.60 | 1,184,502 | +0.70(+1.30%) |
Sep 04, 2018 | 53.00 | 53.95 | 53.00 | 53.90 | 1,129,155 | +0.50(+0.94%) |
Aug 31, 2018 | 53.40 | 53.40 | 53.40 | 0 | +0.10(+0.19%) | |
Aug 30, 2018 | 53.35 | 53.65 | 53.17 | 53.30 | 445,245 | -0.20(-0.37%) |
Aug 29, 2018 | 53.50 | 53.77 | 53.35 | 53.50 | 300,208 | +0.20(+0.38%) |
Aug 28, 2018 | 53.35 | 53.35 | 52.85 | 53.30 | 260,053 | +0.00(+0.00%) |
Aug 27, 2018 | 53.55 | 53.80 | 53.25 | 53.30 | 316,248 | -0.15(-0.28%) |
Aug 24, 2018 | 52.65 | 53.77 | 52.65 | 53.45 | 405,500 | +0.55(+1.04%) |
Aug 23, 2018 | 53.35 | 53.65 | 52.70 | 52.90 | 509,608 | -0.25(-0.47%) |
Aug 22, 2018 | 52.35 | 53.45 | 52.35 | 53.15 | 635,129 | +0.60(+1.14%) |
Aug 21, 2018 | 52.75 | 53.12 | 52.40 | 52.55 | 2,071,546 | -0.25(-0.47%) |
Aug 20, 2018 | 52.60 | 53.08 | 52.40 | 52.80 | 251,065 | +0.15(+0.28%) |
Aug 17, 2018 | 52.35 | 53.05 | 52.25 | 52.65 | 397,600 | +0.15(+0.29%) |
Aug 16, 2018 | 52.75 | 52.82 | 52.40 | 52.50 | 412,382 | +0.00(+0.00%) |
Aug 15, 2018 | 52.65 | 52.92 | 52.20 | 52.50 | 360,768 | -0.30(-0.57%) |
Aug 14, 2018 | 52.95 | 53.15 | 52.70 | 52.80 | 286,244 | -0.05(-0.09%) |
Aug 13, 2018 | 53.00 | 53.33 | 52.65 | 52.85 | 284,383 | -0.20(-0.38%) |
Aug 10, 2018 | 53.05 | 53.38 | 52.80 | 53.05 | 403,000 | -0.20(-0.38%) |
Aug 09, 2018 | 53.20 | 53.70 | 53.08 | 53.25 | 237,015 | +0.15(+0.28%) |
Aug 08, 2018 | 53.10 | 53.35 | 52.75 | 53.10 | 303,161 | +0.00(+0.00%) |
Aug 07, 2018 | 53.35 | 53.40 | 52.85 | 53.10 | 328,589 | -0.20(-0.38%) |
Aug 06, 2018 | 52.90 | 53.45 | 52.90 | 53.30 | 516,842 | +0.45(+0.85%) |
Aug 03, 2018 | 52.90 | 53.10 | 52.52 | 52.85 | 363,300 | -0.20(-0.38%) |
Aug 02, 2018 | 51.85 | 53.30 | 51.85 | 53.05 | 647,107 | +0.70(+1.34%) |
Aug 01, 2018 | 51.80 | 52.40 | 51.65 | 52.35 | 676,427 | +0.70(+1.36%) |
Jul 31, 2018 | 52.40 | 52.75 | 50.35 | 51.65 | 1,228,432 | -0.40(-0.77%) |
Jul 30, 2018 | 53.30 | 53.50 | 51.45 | 52.05 | 828,700 | -1.30(-2.44%) |
Jul 27, 2018 | 54.90 | 55.00 | 53.15 | 53.35 | 631,600 | -1.40(-2.56%) |
Jul 26, 2018 | 54.90 | 55.05 | 54.60 | 54.75 | 361,008 | -0.45(-0.82%) |
Jul 25, 2018 | 55.10 | 55.52 | 55.05 | 55.20 | 264,845 | +0.25(+0.45%) |
Jul 24, 2018 | 55.85 | 55.88 | 54.75 | 54.95 | 336,147 | -0.80(-1.43%) |
Jul 23, 2018 | 55.75 | 55.90 | 55.38 | 55.75 | 357,048 | -0.10(-0.18%) |
Jul 20, 2018 | 55.85 | 56.45 | 55.80 | 55.85 | 446,388 | +0.00(+0.00%) |
Jul 19, 2018 | 55.50 | 55.90 | 55.30 | 55.85 | 391,569 | +0.30(+0.54%) |
Jul 18, 2018 | 55.25 | 55.60 | 55.20 | 55.55 | 230,506 | +0.30(+0.54%) |
Jul 17, 2018 | 55.00 | 55.77 | 55.00 | 55.25 | 348,177 | +0.10(+0.18%) |
Jul 16, 2018 | 55.20 | 55.55 | 55.00 | 55.15 | 376,495 | -0.10(-0.18%) |
Jul 13, 2018 | 55.10 | 55.35 | 54.85 | 55.25 | 382,625 | +0.15(+0.27%) |
Jul 12, 2018 | 54.45 | 55.30 | 54.35 | 55.10 | 675,654 | +0.75(+1.38%) |
Jul 11, 2018 | 54.15 | 54.90 | 54.15 | 54.35 | 646,208 | +0.20(+0.37%) |
Jul 10, 2018 | 54.50 | 54.65 | 54.10 | 54.15 | 384,498 | -0.35(-0.64%) |
Jul 09, 2018 | 54.50 | 54.65 | 54.35 | 54.50 | 520,403 | +0.30(+0.55%) |
Jul 06, 2018 | 54.10 | 54.45 | 53.95 | 54.20 | 351,552 | +0.15(+0.28%) |
Jul 05, 2018 | 54.00 | 54.25 | 53.75 | 54.05 | 328,855 | +0.15(+0.28%) |
Jul 03, 2018 | 53.90 | 53.90 | 53.90 | 0 | +0.20(+0.37%) |