Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.89 | 49.18 | 48.74 | 49.13 | 1,786,632 | +0.13(+0.27%) |
Sep 27, 2018 | 48.93 | 49.26 | 48.41 | 49.00 | 1,177,149 | -0.07(-0.14%) |
Sep 26, 2018 | 49.13 | 49.42 | 48.98 | 49.07 | 995,712 | +0.01(+0.02%) |
Sep 25, 2018 | 48.94 | 49.41 | 48.78 | 49.06 | 636,749 | +0.17(+0.36%) |
Sep 24, 2018 | 48.82 | 49.21 | 48.71 | 48.88 | 1,114,009 | -0.02(-0.03%) |
Sep 21, 2018 | 50.33 | 50.86 | 48.69 | 48.90 | 2,881,198 | -1.28(-2.56%) |
Sep 20, 2018 | 49.49 | 50.47 | 49.49 | 50.19 | 1,660,955 | +0.94(+1.90%) |
Sep 19, 2018 | 49.50 | 49.59 | 48.92 | 49.25 | 1,363,330 | +0.14(+0.29%) |
Sep 18, 2018 | 48.02 | 49.17 | 48.02 | 49.11 | 2,003,769 | +1.04(+2.17%) |
Sep 17, 2018 | 48.44 | 48.57 | 48.04 | 48.06 | 2,343,698 | -0.25(-0.51%) |
Sep 14, 2018 | 48.58 | 48.61 | 47.65 | 48.31 | 1,793,389 | -0.25(-0.51%) |
Sep 13, 2018 | 48.98 | 49.17 | 48.42 | 48.56 | 1,833,781 | -0.16(-0.32%) |
Sep 12, 2018 | 48.02 | 48.90 | 47.78 | 48.72 | 2,363,250 | +0.54(+1.12%) |
Sep 11, 2018 | 47.11 | 48.28 | 46.99 | 48.18 | 2,455,636 | +1.07(+2.27%) |
Sep 10, 2018 | 46.91 | 47.31 | 46.62 | 47.11 | 2,704,479 | +0.27(+0.58%) |
Sep 07, 2018 | 46.98 | 47.08 | 46.55 | 46.84 | 1,459,903 | -0.26(-0.55%) |
Sep 06, 2018 | 46.05 | 47.29 | 45.98 | 47.09 | 2,836,588 | +1.07(+2.32%) |
Sep 05, 2018 | 46.75 | 46.81 | 46.01 | 46.02 | 2,047,698 | -0.72(-1.53%) |
Sep 04, 2018 | 47.14 | 47.29 | 46.34 | 46.74 | 2,505,044 | -0.45(-0.96%) |
Aug 31, 2018 | 47.19 | 47.19 | 47.19 | 0 | -0.02(-0.05%) | |
Aug 30, 2018 | 47.69 | 47.69 | 46.94 | 47.22 | 1,758,099 | -0.50(-1.05%) |
Aug 29, 2018 | 48.23 | 48.36 | 47.69 | 47.72 | 1,492,861 | -0.56(-1.16%) |
Aug 28, 2018 | 48.70 | 48.84 | 48.09 | 48.28 | 1,036,472 | -0.23(-0.47%) |
Aug 27, 2018 | 48.51 | 48.70 | 48.33 | 48.51 | 1,500,554 | +0.01(+0.02%) |
Aug 24, 2018 | 48.30 | 48.70 | 48.29 | 48.50 | 1,885,644 | +0.36(+0.75%) |
Aug 23, 2018 | 48.94 | 48.96 | 47.93 | 48.14 | 4,189,360 | -0.99(-2.02%) |
Aug 22, 2018 | 49.56 | 49.80 | 49.00 | 49.13 | 2,038,588 | -0.45(-0.91%) |
Aug 21, 2018 | 50.18 | 50.26 | 49.32 | 49.58 | 1,851,747 | -0.63(-1.26%) |
Aug 20, 2018 | 50.77 | 50.83 | 50.18 | 50.22 | 1,440,988 | -0.39(-0.76%) |
Aug 17, 2018 | 51.67 | 51.73 | 49.93 | 50.60 | 2,807,728 | -0.99(-1.93%) |
Aug 16, 2018 | 51.37 | 51.76 | 51.32 | 51.60 | 1,258,256 | +0.35(+0.69%) |
Aug 15, 2018 | 50.97 | 51.36 | 50.62 | 51.25 | 1,878,578 | +0.10(+0.19%) |
Aug 14, 2018 | 51.09 | 51.25 | 50.72 | 51.15 | 1,897,125 | +0.30(+0.58%) |
Aug 13, 2018 | 51.11 | 51.32 | 50.77 | 50.85 | 1,221,809 | -0.19(-0.37%) |
Aug 10, 2018 | 51.14 | 51.28 | 50.92 | 51.04 | 2,151,651 | -0.46(-0.89%) |
Aug 09, 2018 | 51.40 | 52.12 | 51.22 | 51.50 | 2,233,974 | +0.21(+0.42%) |
Aug 08, 2018 | 51.31 | 51.42 | 50.90 | 51.29 | 1,889,851 | -0.10(-0.19%) |
Aug 07, 2018 | 52.16 | 52.16 | 51.30 | 51.38 | 2,290,490 | -0.39(-0.76%) |
Aug 06, 2018 | 52.08 | 52.40 | 51.48 | 51.78 | 1,052,402 | -0.39(-0.74%) |
Aug 03, 2018 | 52.40 | 52.61 | 52.02 | 52.17 | 979,250 | -0.16(-0.30%) |
Aug 02, 2018 | 52.42 | 52.64 | 51.71 | 52.32 | 2,726,326 | -0.22(-0.42%) |
Aug 01, 2018 | 50.99 | 53.05 | 50.74 | 52.54 | 4,921,278 | +0.64(+1.24%) |
Jul 31, 2018 | 51.58 | 52.12 | 51.19 | 51.90 | 3,180,089 | +0.21(+0.41%) |
Jul 30, 2018 | 52.65 | 52.71 | 51.58 | 51.69 | 2,249,110 | -0.81(-1.53%) |
Jul 27, 2018 | 52.59 | 52.96 | 52.16 | 52.49 | 1,038,849 | +0.07(+0.14%) |
Jul 26, 2018 | 52.82 | 53.02 | 52.32 | 52.42 | 1,174,276 | -0.55(-1.04%) |
Jul 25, 2018 | 53.00 | 53.23 | 52.61 | 52.97 | 1,645,430 | -0.07(-0.12%) |
Jul 24, 2018 | 53.44 | 53.53 | 52.76 | 53.04 | 2,086,058 | -0.23(-0.43%) |
Jul 23, 2018 | 53.29 | 53.56 | 52.93 | 53.27 | 1,777,424 | -0.25(-0.48%) |
Jul 20, 2018 | 53.58 | 52.62 | 53.52 | 2,156,967 | +0.87(+1.66%) | |
Jul 19, 2018 | 52.22 | 52.67 | 51.92 | 52.65 | 860,144 | +0.21(+0.41%) |
Jul 18, 2018 | 52.67 | 52.82 | 52.16 | 52.44 | 1,023,493 | -0.17(-0.33%) |
Jul 17, 2018 | 53.05 | 53.06 | 52.05 | 52.61 | 1,749,968 | +0.63(+1.22%) |
Jul 16, 2018 | 52.17 | 52.31 | 51.75 | 51.98 | 912,109 | -0.21(-0.41%) |
Jul 13, 2018 | 52.56 | 52.84 | 52.05 | 52.19 | 1,634,177 | -0.48(-0.92%) |
Jul 12, 2018 | 52.02 | 52.94 | 51.94 | 52.68 | 1,969,951 | +0.81(+1.55%) |
Jul 11, 2018 | 50.76 | 52.19 | 50.76 | 51.87 | 2,755,204 | +1.04(+2.04%) |
Jul 10, 2018 | 50.35 | 50.88 | 50.11 | 50.83 | 1,403,106 | +0.64(+1.28%) |
Jul 09, 2018 | 50.33 | 50.49 | 50.07 | 50.19 | 1,279,360 | +0.13(+0.26%) |
Jul 06, 2018 | 49.91 | 50.40 | 49.82 | 50.06 | 1,624,511 | +0.27(+0.54%) |
Jul 05, 2018 | 49.61 | 49.83 | 49.20 | 49.79 | 1,699,347 | +0.30(+0.61%) |
Jul 03, 2018 | 49.49 | 49.49 | 49.49 | 0 | +0.00(+0.00%) |