Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.06 | 52.48 | 51.53 | 51.77 | 1,954,360 | -0.18(-0.35%) |
Sep 27, 2018 | 52.09 | 52.43 | 51.79 | 51.95 | 1,706,778 | -0.31(-0.60%) |
Sep 26, 2018 | 51.79 | 53.13 | 51.72 | 52.27 | 2,076,240 | +0.55(+1.07%) |
Sep 25, 2018 | 52.25 | 52.52 | 51.48 | 51.71 | 2,957,189 | -0.22(-0.42%) |
Sep 24, 2018 | 52.22 | 52.68 | 51.64 | 51.93 | 1,966,432 | -0.30(-0.58%) |
Sep 21, 2018 | 52.94 | 53.68 | 52.08 | 52.23 | 4,002,989 | -0.60(-1.13%) |
Sep 20, 2018 | 55.18 | 55.21 | 52.56 | 52.83 | 4,792,120 | -2.69(-4.85%) |
Sep 19, 2018 | 55.52 | 56.03 | 55.03 | 55.52 | 1,515,305 | +0.07(+0.12%) |
Sep 18, 2018 | 55.54 | 56.07 | 55.34 | 55.45 | 1,668,452 | -0.03(-0.06%) |
Sep 17, 2018 | 56.61 | 56.66 | 55.21 | 55.49 | 1,855,549 | -1.21(-2.14%) |
Sep 14, 2018 | 56.77 | 56.77 | 55.67 | 56.70 | 2,101,194 | +0.02(+0.03%) |
Sep 13, 2018 | 56.90 | 57.21 | 56.39 | 56.68 | 1,667,675 | -0.31(-0.55%) |
Sep 12, 2018 | 56.91 | 57.14 | 56.34 | 56.99 | 1,384,298 | +0.16(+0.27%) |
Sep 11, 2018 | 56.53 | 57.22 | 56.44 | 56.84 | 2,132,662 | +0.15(+0.26%) |
Sep 10, 2018 | 57.11 | 57.37 | 56.46 | 56.69 | 2,344,105 | -0.20(-0.35%) |
Sep 07, 2018 | 56.24 | 57.42 | 55.85 | 56.89 | 2,677,555 | +0.53(+0.94%) |
Sep 06, 2018 | 56.40 | 57.39 | 56.22 | 56.36 | 2,841,490 | +0.24(+0.43%) |
Sep 05, 2018 | 56.26 | 56.94 | 55.46 | 56.12 | 6,018,912 | -0.16(-0.29%) |
Sep 04, 2018 | 54.85 | 56.32 | 54.79 | 56.28 | 3,836,636 | +1.88(+3.45%) |
Aug 31, 2018 | 54.40 | 54.40 | 54.40 | 0 | +0.84(+1.57%) | |
Aug 30, 2018 | 52.39 | 53.59 | 52.39 | 53.56 | 2,394,507 | +0.75(+1.42%) |
Aug 29, 2018 | 53.10 | 53.13 | 51.56 | 52.81 | 3,370,057 | -0.52(-0.98%) |
Aug 28, 2018 | 52.29 | 53.65 | 52.15 | 53.34 | 2,711,943 | +1.20(+2.31%) |
Aug 27, 2018 | 53.34 | 53.34 | 51.89 | 52.14 | 2,939,035 | -1.26(-2.37%) |
Aug 24, 2018 | 53.15 | 53.99 | 52.98 | 53.40 | 5,925,911 | +0.05(+0.10%) |
Aug 23, 2018 | 52.31 | 53.50 | 51.98 | 53.35 | 3,120,552 | +1.23(+2.36%) |
Aug 22, 2018 | 52.97 | 53.33 | 52.07 | 52.12 | 2,538,379 | -0.67(-1.27%) |
Aug 21, 2018 | 53.12 | 53.39 | 52.05 | 52.79 | 5,147,784 | -0.18(-0.34%) |
Aug 20, 2018 | 51.10 | 53.12 | 50.83 | 52.97 | 10,503,810 | +2.05(+4.02%) |
Aug 17, 2018 | 47.88 | 50.98 | 47.56 | 50.92 | 19,848,028 | +5.94(+13.20%) |
Aug 16, 2018 | 44.84 | 45.29 | 43.82 | 44.98 | 6,576,167 | +0.36(+0.81%) |
Aug 15, 2018 | 46.48 | 46.53 | 44.30 | 44.62 | 4,263,381 | -2.60(-5.50%) |
Aug 14, 2018 | 45.93 | 47.30 | 45.87 | 47.22 | 3,351,424 | +1.66(+3.64%) |
Aug 13, 2018 | 45.35 | 45.86 | 45.22 | 45.56 | 2,082,593 | +0.32(+0.70%) |
Aug 10, 2018 | 44.97 | 45.86 | 44.80 | 45.24 | 2,570,606 | +0.03(+0.06%) |
Aug 09, 2018 | 44.49 | 45.32 | 44.34 | 45.22 | 2,197,667 | +0.84(+1.90%) |
Aug 08, 2018 | 43.61 | 44.43 | 43.60 | 44.37 | 1,856,249 | +0.50(+1.14%) |
Aug 07, 2018 | 43.70 | 44.18 | 43.07 | 43.87 | 3,429,678 | +0.05(+0.12%) |
Aug 06, 2018 | 43.23 | 43.95 | 43.19 | 43.82 | 2,029,847 | +0.30(+0.69%) |
Aug 03, 2018 | 43.85 | 44.29 | 43.00 | 43.52 | 2,560,612 | -0.15(-0.34%) |
Aug 02, 2018 | 43.19 | 43.87 | 42.92 | 43.67 | 2,597,856 | +0.42(+0.98%) |
Aug 01, 2018 | 44.74 | 44.94 | 43.16 | 43.25 | 2,307,450 | -1.85(-4.10%) |
Jul 31, 2018 | 45.45 | 45.69 | 44.82 | 45.10 | 1,660,301 | -0.07(-0.15%) |
Jul 30, 2018 | 44.65 | 45.44 | 44.65 | 45.17 | 1,450,350 | +0.45(+1.00%) |
Jul 27, 2018 | 45.54 | 45.85 | 44.58 | 44.72 | 1,477,700 | -0.74(-1.63%) |
Jul 26, 2018 | 46.08 | 46.71 | 45.40 | 45.46 | 1,373,356 | -0.50(-1.09%) |
Jul 25, 2018 | 45.42 | 45.97 | 45.32 | 45.96 | 1,662,550 | +0.77(+1.69%) |
Jul 24, 2018 | 45.74 | 45.78 | 45.03 | 45.19 | 1,680,442 | -0.50(-1.09%) |
Jul 23, 2018 | 45.16 | 46.03 | 45.10 | 45.69 | 1,982,200 | +0.44(+0.97%) |
Jul 20, 2018 | 46.26 | 46.99 | 45.19 | 45.25 | 5,288,263 | -1.24(-2.67%) |
Jul 19, 2018 | 45.60 | 46.54 | 45.60 | 46.49 | 1,353,464 | +0.83(+1.83%) |
Jul 18, 2018 | 45.09 | 45.76 | 45.01 | 45.66 | 1,528,024 | +0.65(+1.43%) |
Jul 17, 2018 | 44.96 | 45.35 | 44.45 | 45.01 | 1,555,036 | -0.10(-0.23%) |
Jul 16, 2018 | 44.95 | 45.40 | 44.50 | 45.11 | 1,490,439 | +0.22(+0.48%) |
Jul 13, 2018 | 45.82 | 46.34 | 44.76 | 44.90 | 2,687,631 | -1.04(-2.27%) |
Jul 12, 2018 | 46.08 | 46.20 | 45.12 | 45.94 | 3,780,875 | -0.03(-0.06%) |
Jul 11, 2018 | 44.77 | 46.08 | 44.43 | 45.97 | 3,553,336 | +1.14(+2.55%) |
Jul 10, 2018 | 44.74 | 45.11 | 43.29 | 44.82 | 8,919,407 | -1.23(-2.67%) |
Jul 09, 2018 | 46.46 | 46.56 | 45.27 | 46.05 | 4,799,770 | -0.37(-0.80%) |
Jul 06, 2018 | 45.61 | 46.54 | 45.51 | 46.42 | 3,803,076 | +0.71(+1.56%) |
Jul 05, 2018 | 44.64 | 45.75 | 44.47 | 45.71 | 4,333,630 | +1.50(+3.39%) |
Jul 03, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.58(+1.32%) |