Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.68 | 47.12 | 46.60 | 46.63 | 4,983,210 | -0.22(-0.47%) |
Sep 27, 2018 | 47.00 | 47.14 | 46.73 | 46.85 | 4,412,798 | -0.08(-0.18%) |
Sep 26, 2018 | 46.65 | 47.26 | 46.63 | 46.93 | 5,523,002 | +0.40(+0.86%) |
Sep 25, 2018 | 46.75 | 46.89 | 46.39 | 46.53 | 6,516,878 | -0.05(-0.12%) |
Sep 24, 2018 | 46.87 | 47.00 | 46.39 | 46.58 | 5,035,338 | -0.35(-0.74%) |
Sep 21, 2018 | 47.17 | 47.45 | 46.90 | 46.93 | 4,910,886 | -0.08(-0.18%) |
Sep 20, 2018 | 46.93 | 47.08 | 46.69 | 47.01 | 6,507,132 | +0.15(+0.33%) |
Sep 19, 2018 | 46.83 | 47.18 | 46.73 | 46.86 | 6,934,651 | -0.01(-0.02%) |
Sep 18, 2018 | 46.55 | 47.03 | 46.55 | 46.87 | 4,894,266 | +0.17(+0.37%) |
Sep 17, 2018 | 47.06 | 47.07 | 46.62 | 46.70 | 8,145,237 | -0.48(-1.02%) |
Sep 14, 2018 | 46.96 | 47.19 | 46.73 | 47.18 | 4,901,630 | +0.11(+0.23%) |
Sep 13, 2018 | 47.46 | 47.62 | 46.95 | 47.07 | 3,813,384 | -0.34(-0.71%) |
Sep 12, 2018 | 47.50 | 47.65 | 46.99 | 47.41 | 4,863,713 | -0.17(-0.36%) |
Sep 11, 2018 | 47.12 | 47.60 | 47.11 | 47.58 | 5,319,622 | +0.33(+0.69%) |
Sep 10, 2018 | 47.05 | 47.32 | 46.93 | 47.25 | 4,588,639 | +0.52(+1.11%) |
Sep 07, 2018 | 46.58 | 47.30 | 46.50 | 46.73 | 6,274,877 | +0.12(+0.25%) |
Sep 06, 2018 | 47.27 | 47.35 | 46.57 | 46.61 | 6,045,135 | -0.59(-1.25%) |
Sep 05, 2018 | 47.50 | 47.55 | 46.90 | 47.21 | 4,369,594 | -0.47(-0.99%) |
Sep 04, 2018 | 47.52 | 47.68 | 47.14 | 47.68 | 7,066,077 | +0.22(+0.46%) |
Aug 31, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.63(+1.34%) | |
Aug 30, 2018 | 46.97 | 47.30 | 46.76 | 46.83 | 6,202,562 | -0.32(-0.68%) |
Aug 29, 2018 | 47.16 | 47.19 | 46.53 | 47.15 | 5,842,432 | -0.05(-0.10%) |
Aug 28, 2018 | 47.23 | 47.32 | 46.86 | 47.20 | 6,183,373 | +0.23(+0.49%) |
Aug 27, 2018 | 47.46 | 47.56 | 46.83 | 46.97 | 7,322,431 | -0.34(-0.71%) |
Aug 24, 2018 | 47.57 | 47.65 | 47.10 | 47.31 | 5,571,900 | -0.53(-1.10%) |
Aug 23, 2018 | 47.73 | 47.88 | 47.39 | 47.83 | 5,396,236 | +0.12(+0.25%) |
Aug 22, 2018 | 47.71 | 48.25 | 47.56 | 47.72 | 9,957,789 | +0.03(+0.06%) |
Aug 21, 2018 | 47.52 | 47.78 | 47.36 | 47.69 | 6,419,644 | +0.37(+0.79%) |
Aug 20, 2018 | 46.74 | 47.36 | 46.70 | 47.31 | 8,984,308 | +0.67(+1.43%) |
Aug 17, 2018 | 46.14 | 46.72 | 46.07 | 46.65 | 5,298,721 | +0.53(+1.15%) |
Aug 16, 2018 | 46.33 | 46.47 | 46.08 | 46.12 | 7,303,876 | +0.15(+0.34%) |
Aug 15, 2018 | 46.92 | 46.92 | 45.84 | 45.97 | 13,298,629 | -1.28(-2.72%) |
Aug 14, 2018 | 46.40 | 47.32 | 46.40 | 47.25 | 8,983,135 | +1.05(+2.27%) |
Aug 13, 2018 | 46.47 | 46.67 | 46.02 | 46.20 | 10,106,972 | -0.26(-0.55%) |
Aug 10, 2018 | 46.29 | 46.89 | 46.17 | 46.46 | 5,978,320 | +0.03(+0.06%) |
Aug 09, 2018 | 46.21 | 46.78 | 46.19 | 46.43 | 9,036,749 | +0.20(+0.43%) |
Aug 08, 2018 | 46.18 | 46.30 | 45.88 | 46.23 | 3,875,928 | +0.03(+0.06%) |
Aug 07, 2018 | 45.91 | 46.28 | 45.85 | 46.20 | 5,654,810 | +0.38(+0.84%) |
Aug 06, 2018 | 45.50 | 45.82 | 45.26 | 45.82 | 5,151,919 | +0.27(+0.60%) |
Aug 03, 2018 | 45.23 | 45.60 | 45.19 | 45.55 | 4,832,265 | +0.39(+0.87%) |
Aug 02, 2018 | 44.48 | 45.21 | 44.22 | 45.16 | 6,867,114 | +0.46(+1.04%) |
Aug 01, 2018 | 45.05 | 45.26 | 44.41 | 44.69 | 5,206,680 | -0.53(-1.17%) |
Jul 31, 2018 | 45.16 | 45.42 | 44.91 | 45.22 | 4,404,183 | +0.06(+0.14%) |
Jul 30, 2018 | 44.91 | 45.36 | 44.88 | 45.16 | 5,480,602 | +0.20(+0.45%) |
Jul 27, 2018 | 45.74 | 46.01 | 44.80 | 44.95 | 5,605,375 | -0.72(-1.58%) |
Jul 26, 2018 | 45.58 | 46.33 | 45.34 | 45.67 | 13,267,246 | +0.42(+0.93%) |
Jul 25, 2018 | 44.65 | 45.28 | 44.51 | 45.26 | 5,494,159 | +0.43(+0.96%) |
Jul 24, 2018 | 45.74 | 45.92 | 44.69 | 44.83 | 10,248,191 | -0.75(-1.64%) |
Jul 23, 2018 | 45.48 | 45.77 | 45.37 | 45.57 | 3,549,609 | -0.05(-0.10%) |
Jul 20, 2018 | 45.92 | 46.15 | 45.53 | 45.62 | 4,053,472 | -0.51(-1.11%) |
Jul 19, 2018 | 45.57 | 46.27 | 45.55 | 46.13 | 5,909,030 | +0.50(+1.10%) |
Jul 18, 2018 | 45.36 | 45.64 | 45.17 | 45.63 | 5,025,227 | +0.15(+0.34%) |
Jul 17, 2018 | 44.70 | 45.58 | 44.70 | 45.47 | 6,392,436 | +0.54(+1.20%) |
Jul 16, 2018 | 44.93 | 45.09 | 44.60 | 44.94 | 3,609,356 | +0.09(+0.20%) |
Jul 13, 2018 | 44.65 | 45.16 | 44.65 | 44.85 | 5,224,615 | +0.25(+0.55%) |
Jul 12, 2018 | 44.85 | 44.88 | 44.19 | 44.60 | 11,237,070 | -0.18(-0.41%) |
Jul 11, 2018 | 44.93 | 45.03 | 44.45 | 44.78 | 7,731,242 | -0.42(-0.93%) |
Jul 10, 2018 | 45.54 | 45.58 | 44.97 | 45.20 | 7,522,746 | -0.33(-0.72%) |
Jul 09, 2018 | 45.56 | 45.67 | 45.26 | 45.53 | 5,053,134 | +0.13(+0.28%) |
Jul 06, 2018 | 44.83 | 45.47 | 44.83 | 45.40 | 5,524,105 | +0.50(+1.12%) |
Jul 05, 2018 | 44.64 | 44.92 | 44.27 | 44.90 | 4,687,646 | +0.51(+1.15%) |
Jul 03, 2018 | 44.39 | 44.39 | 44.39 | 0 | +0.23(+0.52%) |