Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.85 | 51.93 | 51.57 | 51.67 | 6,032,859 | -0.33(-0.63%) |
Sep 27, 2018 | 52.42 | 52.42 | 51.94 | 52.00 | 7,040,811 | -0.45(-0.87%) |
Sep 26, 2018 | 52.72 | 52.95 | 52.35 | 52.45 | 9,542,518 | -0.53(-0.99%) |
Sep 25, 2018 | 53.38 | 53.44 | 52.92 | 52.98 | 5,683,210 | -0.28(-0.52%) |
Sep 24, 2018 | 53.84 | 53.90 | 53.17 | 53.26 | 5,158,089 | -0.76(-1.40%) |
Sep 21, 2018 | 54.35 | 54.45 | 53.87 | 54.02 | 9,121,884 | -0.12(-0.22%) |
Sep 20, 2018 | 53.93 | 54.29 | 53.91 | 54.13 | 6,305,731 | +0.58(+1.08%) |
Sep 19, 2018 | 53.03 | 53.78 | 53.03 | 53.56 | 8,929,961 | +0.58(+1.09%) |
Sep 18, 2018 | 53.08 | 53.26 | 52.79 | 52.98 | 4,594,447 | +0.05(+0.10%) |
Sep 17, 2018 | 52.72 | 53.24 | 52.72 | 52.93 | 4,373,536 | +0.19(+0.35%) |
Sep 14, 2018 | 52.87 | 52.97 | 52.61 | 52.74 | 5,467,678 | -0.02(-0.03%) |
Sep 13, 2018 | 52.97 | 53.15 | 52.73 | 52.76 | 4,621,897 | +0.20(+0.39%) |
Sep 12, 2018 | 52.52 | 52.79 | 52.31 | 52.55 | 7,030,802 | +0.03(+0.05%) |
Sep 11, 2018 | 52.04 | 52.66 | 51.85 | 52.53 | 8,729,192 | +0.11(+0.20%) |
Sep 10, 2018 | 52.50 | 52.70 | 52.39 | 52.42 | 5,375,075 | +0.06(+0.12%) |
Sep 07, 2018 | 52.31 | 52.55 | 52.01 | 52.36 | 8,222,301 | -0.35(-0.66%) |
Sep 06, 2018 | 52.66 | 53.01 | 52.34 | 52.70 | 6,763,588 | +0.11(+0.20%) |
Sep 05, 2018 | 52.21 | 52.69 | 52.06 | 52.60 | 5,227,374 | +0.35(+0.66%) |
Sep 04, 2018 | 52.47 | 52.50 | 51.98 | 52.25 | 6,727,684 | -0.36(-0.69%) |
Aug 31, 2018 | 52.61 | 52.61 | 52.61 | 0 | -0.16(-0.30%) | |
Aug 30, 2018 | 53.16 | 53.40 | 52.61 | 52.77 | 6,577,899 | -0.63(-1.18%) |
Aug 29, 2018 | 53.01 | 53.50 | 52.78 | 53.40 | 4,819,721 | +0.40(+0.75%) |
Aug 28, 2018 | 53.29 | 53.52 | 52.84 | 53.01 | 4,329,261 | -0.20(-0.38%) |
Aug 27, 2018 | 52.60 | 53.38 | 52.60 | 53.21 | 6,318,620 | +0.72(+1.37%) |
Aug 24, 2018 | 52.09 | 52.56 | 52.04 | 52.49 | 5,577,849 | +0.67(+1.30%) |
Aug 23, 2018 | 52.06 | 52.06 | 51.67 | 51.82 | 5,003,935 | -0.36(-0.68%) |
Aug 22, 2018 | 52.41 | 52.49 | 52.10 | 52.17 | 6,119,896 | -0.27(-0.51%) |
Aug 21, 2018 | 52.34 | 52.68 | 52.25 | 52.44 | 5,585,226 | +0.20(+0.39%) |
Aug 20, 2018 | 51.97 | 52.33 | 51.97 | 52.23 | 5,453,973 | +0.36(+0.70%) |
Aug 17, 2018 | 51.39 | 51.97 | 51.37 | 51.87 | 5,924,134 | +0.38(+0.74%) |
Aug 16, 2018 | 51.37 | 51.77 | 51.37 | 51.49 | 7,147,244 | +0.31(+0.61%) |
Aug 15, 2018 | 51.49 | 51.50 | 50.61 | 51.18 | 9,569,779 | -0.83(-1.59%) |
Aug 14, 2018 | 51.78 | 52.27 | 51.74 | 52.00 | 4,659,242 | +0.44(+0.84%) |
Aug 13, 2018 | 52.14 | 52.34 | 51.37 | 51.57 | 6,123,717 | -0.52(-1.01%) |
Aug 10, 2018 | 52.50 | 52.60 | 52.03 | 52.09 | 6,817,784 | -0.76(-1.44%) |
Aug 09, 2018 | 52.74 | 53.14 | 52.74 | 52.85 | 4,780,927 | +0.28(+0.54%) |
Aug 08, 2018 | 52.84 | 52.99 | 52.54 | 52.57 | 7,329,269 | -0.22(-0.42%) |
Aug 07, 2018 | 52.77 | 53.10 | 52.73 | 52.79 | 5,359,221 | +0.18(+0.34%) |
Aug 06, 2018 | 52.22 | 52.82 | 52.06 | 52.61 | 5,216,894 | -0.02(-0.03%) |
Aug 03, 2018 | 52.31 | 52.65 | 52.28 | 52.63 | 6,003,665 | +0.50(+0.95%) |
Aug 02, 2018 | 52.05 | 52.16 | 51.54 | 52.14 | 10,440,504 | -0.35(-0.66%) |
Aug 01, 2018 | 52.91 | 53.02 | 52.38 | 52.48 | 6,826,635 | -0.54(-1.02%) |
Jul 31, 2018 | 52.66 | 53.16 | 52.64 | 53.02 | 5,900,097 | +0.48(+0.91%) |
Jul 30, 2018 | 52.69 | 53.02 | 52.45 | 52.54 | 3,911,386 | -0.10(-0.19%) |
Jul 27, 2018 | 53.00 | 53.04 | 52.51 | 52.64 | 6,219,389 | -0.20(-0.37%) |
Jul 26, 2018 | 52.53 | 52.93 | 52.36 | 52.84 | 6,981,664 | +0.30(+0.57%) |
Jul 25, 2018 | 52.15 | 52.61 | 51.78 | 52.53 | 5,332,395 | +0.41(+0.78%) |
Jul 24, 2018 | 51.82 | 52.41 | 51.82 | 52.13 | 8,017,083 | +0.67(+1.29%) |
Jul 23, 2018 | 51.73 | 51.74 | 51.42 | 51.46 | 4,674,350 | -0.28(-0.55%) |
Jul 20, 2018 | 51.74 | 51.93 | 51.50 | 51.74 | 8,247,099 | -0.21(-0.41%) |
Jul 19, 2018 | 51.96 | 52.02 | 51.59 | 51.96 | 7,229,304 | +0.19(+0.36%) |
Jul 18, 2018 | 52.20 | 52.50 | 51.77 | 51.77 | 6,631,900 | -0.49(-0.93%) |
Jul 17, 2018 | 51.63 | 52.43 | 51.43 | 52.26 | 8,653,729 | +0.67(+1.31%) |
Jul 16, 2018 | 52.03 | 52.12 | 51.47 | 51.58 | 5,059,745 | -0.42(-0.80%) |
Jul 13, 2018 | 51.94 | 52.19 | 51.86 | 52.00 | 3,899,952 | -0.03(-0.05%) |
Jul 12, 2018 | 52.22 | 52.27 | 51.82 | 52.03 | 7,456,247 | +0.12(+0.24%) |
Jul 11, 2018 | 52.24 | 52.39 | 51.67 | 51.90 | 12,780,769 | -0.89(-1.68%) |
Jul 10, 2018 | 52.33 | 52.82 | 52.33 | 52.79 | 6,729,283 | +0.44(+0.85%) |
Jul 09, 2018 | 52.14 | 52.37 | 52.09 | 52.35 | 5,111,832 | +0.46(+0.89%) |
Jul 06, 2018 | 51.54 | 52.04 | 51.30 | 51.89 | 5,104,067 | +0.26(+0.50%) |
Jul 05, 2018 | 51.54 | 51.67 | 51.14 | 51.63 | 6,262,403 | +0.44(+0.87%) |
Jul 03, 2018 | 51.19 | 51.19 | 51.19 | 0 | -0.09(-0.17%) |