Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.77 | 50.78 | 50.36 | 50.55 | 2,112,500 | -0.14(-0.28%) |
Sep 27, 2018 | 50.04 | 51.27 | 49.91 | 50.69 | 1,086,880 | +0.20(+0.40%) |
Sep 26, 2018 | 50.41 | 50.81 | 50.16 | 50.49 | 1,769,403 | +0.32(+0.64%) |
Sep 25, 2018 | 49.62 | 50.47 | 49.62 | 50.17 | 2,159,412 | +0.55(+1.11%) |
Sep 24, 2018 | 50.37 | 50.37 | 49.04 | 49.62 | 1,395,022 | -0.66(-1.31%) |
Sep 21, 2018 | 49.08 | 50.45 | 49.08 | 50.28 | 18,601,000 | +0.99(+2.01%) |
Sep 20, 2018 | 48.81 | 49.34 | 48.67 | 49.29 | 2,151,360 | +0.87(+1.80%) |
Sep 19, 2018 | 48.62 | 49.21 | 48.24 | 48.42 | 1,763,097 | -0.22(-0.45%) |
Sep 18, 2018 | 49.30 | 49.30 | 47.85 | 48.64 | 1,819,978 | -0.46(-0.94%) |
Sep 17, 2018 | 49.88 | 49.94 | 48.76 | 49.10 | 2,257,047 | -0.78(-1.56%) |
Sep 14, 2018 | 50.29 | 50.52 | 49.77 | 49.88 | 1,797,800 | -0.39(-0.78%) |
Sep 13, 2018 | 50.77 | 50.77 | 50.07 | 50.27 | 2,568,764 | -0.40(-0.79%) |
Sep 12, 2018 | 50.83 | 51.23 | 50.63 | 50.67 | 1,985,513 | -0.12(-0.24%) |
Sep 11, 2018 | 50.52 | 50.86 | 49.93 | 50.79 | 2,335,703 | +0.08(+0.16%) |
Sep 10, 2018 | 53.47 | 53.65 | 50.45 | 50.71 | 3,449,461 | -3.31(-6.13%) |
Sep 07, 2018 | 53.66 | 54.18 | 53.22 | 54.02 | 800,900 | +0.26(+0.48%) |
Sep 06, 2018 | 52.84 | 53.94 | 52.62 | 53.76 | 809,047 | +0.82(+1.55%) |
Sep 05, 2018 | 52.68 | 52.98 | 52.19 | 52.94 | 1,119,277 | +0.19(+0.36%) |
Sep 04, 2018 | 51.85 | 52.83 | 51.53 | 52.75 | 1,088,628 | +0.53(+1.01%) |
Aug 31, 2018 | 52.22 | 52.22 | 52.22 | 0 | +0.56(+1.08%) | |
Aug 30, 2018 | 52.07 | 52.07 | 51.25 | 51.66 | 1,268,977 | -0.72(-1.37%) |
Aug 29, 2018 | 52.76 | 54.65 | 51.68 | 52.38 | 1,435,994 | +0.05(+0.10%) |
Aug 28, 2018 | 52.64 | 53.16 | 52.10 | 52.33 | 1,157,963 | -0.31(-0.59%) |
Aug 27, 2018 | 53.45 | 53.59 | 52.57 | 52.64 | 1,204,127 | -0.76(-1.42%) |
Aug 24, 2018 | 52.90 | 53.52 | 52.71 | 53.40 | 638,200 | +0.56(+1.06%) |
Aug 23, 2018 | 53.04 | 53.28 | 52.32 | 52.84 | 895,217 | -0.37(-0.70%) |
Aug 22, 2018 | 53.16 | 53.41 | 52.71 | 53.21 | 605,392 | -0.02(-0.04%) |
Aug 21, 2018 | 53.55 | 53.69 | 53.12 | 53.23 | 663,637 | -0.37(-0.69%) |
Aug 20, 2018 | 53.65 | 53.98 | 53.30 | 53.60 | 701,227 | +0.03(+0.06%) |
Aug 17, 2018 | 52.97 | 53.72 | 52.94 | 53.57 | 734,500 | +0.67(+1.27%) |
Aug 16, 2018 | 53.56 | 53.87 | 52.80 | 52.90 | 807,667 | -0.55(-1.03%) |
Aug 15, 2018 | 53.26 | 53.84 | 52.76 | 53.45 | 918,913 | -0.20(-0.37%) |
Aug 14, 2018 | 53.43 | 53.94 | 53.40 | 53.65 | 643,125 | +0.42(+0.79%) |
Aug 13, 2018 | 53.37 | 53.48 | 52.80 | 53.23 | 462,468 | -0.02(-0.04%) |
Aug 10, 2018 | 53.45 | 53.65 | 53.04 | 53.25 | 657,600 | -0.38(-0.71%) |
Aug 09, 2018 | 53.53 | 53.85 | 53.35 | 53.63 | 566,390 | +0.27(+0.51%) |
Aug 08, 2018 | 53.54 | 53.76 | 53.22 | 53.36 | 469,006 | -0.19(-0.35%) |
Aug 07, 2018 | 53.50 | 53.74 | 52.81 | 53.55 | 684,997 | -0.01(-0.02%) |
Aug 06, 2018 | 53.93 | 54.16 | 53.37 | 53.56 | 880,030 | -0.43(-0.80%) |
Aug 03, 2018 | 53.36 | 54.16 | 53.12 | 53.99 | 681,200 | +0.83(+1.56%) |
Aug 02, 2018 | 53.01 | 53.28 | 52.48 | 53.16 | 871,300 | +0.22(+0.42%) |
Aug 01, 2018 | 52.92 | 53.41 | 52.62 | 52.94 | 861,087 | -0.28(-0.53%) |
Jul 31, 2018 | 53.04 | 53.35 | 52.83 | 53.22 | 1,678,755 | +0.49(+0.93%) |
Jul 30, 2018 | 53.46 | 53.70 | 52.68 | 52.73 | 1,090,486 | -0.90(-1.68%) |
Jul 27, 2018 | 54.18 | 54.30 | 53.40 | 53.63 | 903,300 | -0.37(-0.69%) |
Jul 26, 2018 | 55.00 | 55.08 | 53.83 | 54.00 | 1,354,344 | -0.86(-1.57%) |
Jul 25, 2018 | 52.77 | 54.99 | 52.77 | 54.86 | 2,014,842 | +1.88(+3.55%) |
Jul 24, 2018 | 52.70 | 53.03 | 52.46 | 52.98 | 1,127,087 | +0.28(+0.53%) |
Jul 23, 2018 | 52.72 | 53.17 | 52.24 | 52.70 | 972,874 | +0.11(+0.21%) |
Jul 20, 2018 | 52.38 | 52.75 | 52.22 | 52.59 | 844,669 | +0.25(+0.48%) |
Jul 19, 2018 | 51.87 | 52.66 | 51.65 | 52.34 | 707,849 | +0.41(+0.79%) |
Jul 18, 2018 | 52.52 | 52.84 | 51.62 | 51.93 | 1,158,696 | -0.71(-1.35%) |
Jul 17, 2018 | 52.00 | 52.88 | 51.72 | 52.64 | 1,517,861 | +1.47(+2.87%) |
Jul 16, 2018 | 51.20 | 51.75 | 50.93 | 51.17 | 2,140,334 | +0.15(+0.29%) |
Jul 13, 2018 | 50.91 | 51.36 | 50.62 | 51.02 | 1,072,669 | +0.23(+0.45%) |
Jul 12, 2018 | 50.98 | 51.15 | 50.64 | 50.79 | 1,158,454 | +0.16(+0.32%) |
Jul 11, 2018 | 50.73 | 51.11 | 50.42 | 50.63 | 888,243 | -0.12(-0.24%) |
Jul 10, 2018 | 51.00 | 51.04 | 50.22 | 50.75 | 1,573,063 | -0.15(-0.29%) |
Jul 09, 2018 | 50.41 | 51.22 | 50.20 | 50.90 | 1,041,845 | +0.46(+0.91%) |
Jul 06, 2018 | 50.31 | 51.10 | 50.15 | 50.44 | 1,745,793 | -0.11(-0.22%) |
Jul 05, 2018 | 49.29 | 50.59 | 49.26 | 50.55 | 1,826,850 | +1.53(+3.12%) |
Jul 03, 2018 | 49.02 | 49.02 | 49.02 | 0 | -0.23(-0.47%) |