Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.78 | 53.50 | 52.67 | 53.45 | 2,330,767 | +0.81(+1.53%) |
Sep 27, 2018 | 52.40 | 52.91 | 52.17 | 52.65 | 1,476,652 | +0.36(+0.69%) |
Sep 26, 2018 | 52.51 | 52.66 | 52.19 | 52.29 | 2,598,056 | -0.13(-0.24%) |
Sep 25, 2018 | 52.90 | 52.90 | 52.19 | 52.41 | 2,148,634 | -0.54(-1.02%) |
Sep 24, 2018 | 53.26 | 53.36 | 52.80 | 52.95 | 2,681,842 | -0.55(-1.02%) |
Sep 21, 2018 | 52.87 | 54.71 | 52.85 | 53.50 | 5,395,647 | +0.42(+0.80%) |
Sep 20, 2018 | 52.68 | 53.20 | 52.31 | 53.08 | 2,351,855 | +0.38(+0.73%) |
Sep 19, 2018 | 53.52 | 53.56 | 52.40 | 52.69 | 2,642,291 | -0.77(-1.43%) |
Sep 18, 2018 | 53.40 | 53.72 | 53.17 | 53.46 | 2,382,787 | -0.09(-0.18%) |
Sep 17, 2018 | 53.52 | 53.64 | 53.23 | 53.56 | 1,981,631 | +0.08(+0.15%) |
Sep 14, 2018 | 53.48 | 53.53 | 53.05 | 53.48 | 2,518,556 | -0.06(-0.12%) |
Sep 13, 2018 | 53.09 | 53.56 | 52.64 | 53.54 | 1,952,741 | +0.49(+0.93%) |
Sep 12, 2018 | 52.87 | 53.23 | 52.64 | 53.05 | 3,281,664 | +0.17(+0.33%) |
Sep 11, 2018 | 52.62 | 53.00 | 52.54 | 52.87 | 2,090,882 | +0.36(+0.69%) |
Sep 10, 2018 | 52.42 | 52.69 | 52.15 | 52.51 | 1,604,069 | +0.34(+0.66%) |
Sep 07, 2018 | 52.37 | 52.62 | 52.01 | 52.17 | 1,773,760 | -0.63(-1.20%) |
Sep 06, 2018 | 52.75 | 52.98 | 52.55 | 52.80 | 1,977,920 | +0.13(+0.25%) |
Sep 05, 2018 | 52.27 | 52.73 | 52.14 | 52.67 | 2,152,931 | +0.43(+0.82%) |
Sep 04, 2018 | 51.54 | 52.75 | 51.47 | 52.24 | 3,412,224 | +0.80(+1.55%) |
Aug 31, 2018 | 51.44 | 51.44 | 51.44 | 0 | -0.55(-1.05%) | |
Aug 30, 2018 | 52.73 | 52.83 | 51.76 | 51.99 | 4,049,530 | -0.60(-1.15%) |
Aug 29, 2018 | 53.09 | 53.20 | 52.29 | 52.59 | 4,043,552 | -0.27(-0.52%) |
Aug 28, 2018 | 52.77 | 53.22 | 52.73 | 52.87 | 2,324,418 | -0.02(-0.04%) |
Aug 27, 2018 | 53.20 | 53.31 | 52.55 | 52.89 | 1,843,631 | +0.11(+0.21%) |
Aug 24, 2018 | 52.87 | 52.96 | 51.93 | 52.78 | 3,876,795 | -0.09(-0.18%) |
Aug 23, 2018 | 53.27 | 53.48 | 52.73 | 52.87 | 2,966,803 | -0.31(-0.59%) |
Aug 22, 2018 | 53.99 | 53.99 | 52.89 | 53.19 | 2,554,529 | -0.76(-1.41%) |
Aug 21, 2018 | 54.00 | 54.14 | 53.59 | 53.95 | 2,073,488 | -0.22(-0.40%) |
Aug 20, 2018 | 54.72 | 54.77 | 53.49 | 54.17 | 2,314,999 | -0.52(-0.96%) |
Aug 17, 2018 | 54.27 | 55.27 | 54.10 | 54.69 | 4,122,505 | +0.44(+0.81%) |
Aug 16, 2018 | 53.17 | 54.30 | 52.76 | 54.25 | 4,330,473 | +0.92(+1.72%) |
Aug 15, 2018 | 52.62 | 53.49 | 52.33 | 53.34 | 2,580,853 | +0.92(+1.75%) |
Aug 14, 2018 | 52.12 | 52.70 | 52.12 | 52.42 | 1,076,277 | +0.11(+0.21%) |
Aug 13, 2018 | 52.15 | 52.41 | 51.95 | 52.31 | 1,668,178 | +0.16(+0.32%) |
Aug 10, 2018 | 52.74 | 53.02 | 52.11 | 52.15 | 1,634,231 | -0.62(-1.17%) |
Aug 09, 2018 | 52.62 | 52.89 | 52.38 | 52.77 | 2,596,091 | +0.10(+0.19%) |
Aug 08, 2018 | 52.55 | 52.90 | 52.28 | 52.66 | 1,846,363 | -0.19(-0.36%) |
Aug 07, 2018 | 52.86 | 53.02 | 52.11 | 52.85 | 2,339,460 | +0.05(+0.09%) |
Aug 06, 2018 | 52.53 | 52.85 | 52.45 | 52.80 | 2,210,066 | +0.35(+0.67%) |
Aug 03, 2018 | 51.94 | 52.59 | 51.79 | 52.45 | 1,400,404 | +0.63(+1.22%) |
Aug 02, 2018 | 51.69 | 52.12 | 51.43 | 51.82 | 2,159,518 | +0.10(+0.20%) |
Aug 01, 2018 | 51.75 | 51.98 | 50.79 | 51.72 | 3,139,157 | -0.43(-0.83%) |
Jul 31, 2018 | 51.66 | 52.20 | 51.40 | 52.15 | 3,520,390 | +0.74(+1.45%) |
Jul 30, 2018 | 52.08 | 52.08 | 51.04 | 51.40 | 1,720,196 | -0.65(-1.25%) |
Jul 27, 2018 | 52.88 | 53.41 | 51.89 | 52.05 | 3,003,970 | -1.20(-2.25%) |
Jul 26, 2018 | 52.75 | 53.55 | 52.42 | 53.25 | 2,490,913 | +0.95(+1.81%) |
Jul 25, 2018 | 51.72 | 52.74 | 51.62 | 52.30 | 3,176,770 | +0.60(+1.17%) |
Jul 24, 2018 | 50.83 | 52.19 | 50.12 | 51.70 | 5,502,572 | +0.79(+1.55%) |
Jul 23, 2018 | 50.99 | 51.17 | 50.48 | 50.91 | 1,493,801 | -0.01(-0.02%) |
Jul 20, 2018 | 51.29 | 51.36 | 50.60 | 50.92 | 2,438,057 | -0.60(-1.17%) |
Jul 19, 2018 | 51.07 | 51.90 | 51.07 | 51.52 | 2,199,835 | +0.50(+0.98%) |
Jul 18, 2018 | 51.25 | 51.40 | 50.76 | 51.02 | 1,699,139 | -0.28(-0.55%) |
Jul 17, 2018 | 51.19 | 51.50 | 51.19 | 51.30 | 1,037,878 | -0.09(-0.17%) |
Jul 16, 2018 | 51.20 | 51.52 | 50.93 | 51.39 | 1,480,586 | +0.02(+0.03%) |
Jul 13, 2018 | 51.43 | 51.54 | 51.08 | 51.37 | 1,567,691 | -0.02(-0.05%) |
Jul 12, 2018 | 51.37 | 51.48 | 50.89 | 51.40 | 2,146,204 | -0.01(-0.02%) |
Jul 11, 2018 | 51.50 | 51.40 | 2,179,947 | +0.54(+1.06%) | ||
Jul 10, 2018 | 49.98 | 51.07 | 49.83 | 50.86 | 2,979,059 | +0.41(+0.81%) |
Jul 09, 2018 | 51.86 | 51.86 | 50.32 | 50.46 | 2,863,464 | -1.40(-2.70%) |
Jul 06, 2018 | 51.13 | 52.01 | 51.10 | 51.86 | 2,974,765 | +0.77(+1.50%) |
Jul 05, 2018 | 50.48 | 51.11 | 50.17 | 51.09 | 2,345,202 | +0.70(+1.40%) |
Jul 03, 2018 | 50.39 | 50.39 | 50.39 | 0 | +0.41(+0.83%) |