Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.12 | 44.56 | 44.03 | 44.47 | 2,656,599 | +0.26(+0.59%) |
Sep 27, 2018 | 44.38 | 44.50 | 44.18 | 44.21 | 1,812,809 | -0.06(-0.14%) |
Sep 26, 2018 | 44.46 | 44.62 | 44.22 | 44.27 | 2,149,274 | -0.21(-0.48%) |
Sep 25, 2018 | 44.62 | 44.69 | 44.22 | 44.48 | 2,771,701 | -0.30(-0.67%) |
Sep 24, 2018 | 44.99 | 44.99 | 44.47 | 44.78 | 3,161,670 | -0.32(-0.71%) |
Sep 21, 2018 | 45.40 | 45.75 | 45.02 | 45.10 | 5,847,944 | -0.33(-0.73%) |
Sep 20, 2018 | 45.37 | 45.57 | 45.26 | 45.43 | 2,488,398 | +0.33(+0.72%) |
Sep 19, 2018 | 45.09 | 45.22 | 44.79 | 45.10 | 2,072,904 | +0.00(+0.00%) |
Sep 18, 2018 | 45.57 | 45.59 | 45.03 | 45.10 | 2,088,839 | -0.39(-0.85%) |
Sep 17, 2018 | 45.78 | 46.05 | 45.40 | 45.49 | 3,241,706 | -0.30(-0.66%) |
Sep 14, 2018 | 45.87 | 46.14 | 45.59 | 45.79 | 2,906,105 | +0.03(+0.07%) |
Sep 13, 2018 | 45.30 | 45.78 | 45.30 | 45.76 | 1,813,102 | +0.64(+1.41%) |
Sep 12, 2018 | 45.55 | 45.68 | 45.12 | 45.12 | 3,923,246 | -0.50(-1.11%) |
Sep 11, 2018 | 45.29 | 45.66 | 45.26 | 45.63 | 3,266,521 | +0.18(+0.40%) |
Sep 10, 2018 | 45.08 | 45.57 | 45.08 | 45.45 | 3,071,452 | +0.46(+1.02%) |
Sep 07, 2018 | 45.02 | 45.21 | 44.81 | 44.99 | 2,840,103 | -0.08(-0.19%) |
Sep 06, 2018 | 44.88 | 45.13 | 44.79 | 45.07 | 2,048,699 | +0.19(+0.43%) |
Sep 05, 2018 | 44.66 | 44.96 | 44.35 | 44.88 | 2,376,129 | +0.28(+0.62%) |
Sep 04, 2018 | 44.66 | 44.66 | 44.28 | 44.60 | 2,252,097 | -0.02(-0.05%) |
Aug 31, 2018 | 44.62 | 44.62 | 44.62 | 0 | +0.09(+0.21%) | |
Aug 30, 2018 | 44.82 | 44.82 | 44.42 | 44.53 | 1,577,268 | -0.31(-0.68%) |
Aug 29, 2018 | 44.72 | 45.01 | 44.72 | 44.84 | 1,854,733 | +0.19(+0.43%) |
Aug 28, 2018 | 44.72 | 44.77 | 44.37 | 44.64 | 3,986,881 | +0.08(+0.18%) |
Aug 27, 2018 | 44.39 | 44.72 | 44.32 | 44.56 | 3,890,536 | +0.40(+0.91%) |
Aug 24, 2018 | 44.27 | 44.28 | 44.02 | 44.16 | 4,839,832 | +0.05(+0.11%) |
Aug 23, 2018 | 44.13 | 44.32 | 44.03 | 44.11 | 3,530,175 | +0.05(+0.12%) |
Aug 22, 2018 | 44.35 | 44.36 | 44.03 | 44.06 | 2,825,709 | -0.36(-0.81%) |
Aug 21, 2018 | 44.46 | 44.63 | 44.33 | 44.42 | 1,901,010 | -0.07(-0.16%) |
Aug 20, 2018 | 44.58 | 44.63 | 44.40 | 44.49 | 2,097,986 | +0.12(+0.27%) |
Aug 17, 2018 | 44.35 | 44.47 | 44.15 | 44.37 | 2,339,058 | -0.00(-0.01%) |
Aug 16, 2018 | 44.41 | 44.69 | 44.29 | 44.38 | 2,186,731 | +0.06(+0.14%) |
Aug 15, 2018 | 44.09 | 44.40 | 43.85 | 44.32 | 3,396,958 | -0.07(-0.15%) |
Aug 14, 2018 | 44.20 | 44.59 | 44.11 | 44.38 | 2,399,289 | +0.10(+0.23%) |
Aug 13, 2018 | 44.36 | 44.60 | 44.16 | 44.28 | 2,624,842 | +0.05(+0.11%) |
Aug 10, 2018 | 44.28 | 44.45 | 44.14 | 44.23 | 1,711,268 | -0.27(-0.60%) |
Aug 09, 2018 | 44.82 | 45.11 | 44.48 | 44.50 | 2,398,477 | -0.07(-0.15%) |
Aug 08, 2018 | 44.67 | 44.72 | 44.52 | 44.57 | 1,345,013 | -0.06(-0.13%) |
Aug 07, 2018 | 44.34 | 44.69 | 44.25 | 44.62 | 1,584,241 | +0.29(+0.65%) |
Aug 06, 2018 | 44.25 | 44.43 | 44.17 | 44.34 | 1,581,678 | +0.05(+0.12%) |
Aug 03, 2018 | 44.43 | 44.43 | 44.08 | 44.28 | 1,940,171 | +0.01(+0.02%) |
Aug 02, 2018 | 43.89 | 44.47 | 43.78 | 44.27 | 2,283,135 | +0.22(+0.49%) |
Aug 01, 2018 | 44.12 | 44.25 | 43.80 | 44.06 | 2,365,496 | -0.06(-0.14%) |
Jul 31, 2018 | 43.62 | 44.17 | 43.51 | 44.12 | 4,044,857 | +0.59(+1.37%) |
Jul 30, 2018 | 44.15 | 44.37 | 43.49 | 43.52 | 2,249,446 | -0.81(-1.82%) |
Jul 27, 2018 | 45.07 | 45.25 | 44.17 | 44.33 | 4,878,830 | -0.74(-1.64%) |
Jul 26, 2018 | 44.13 | 45.15 | 43.94 | 45.07 | 4,254,896 | +1.17(+2.68%) |
Jul 25, 2018 | 42.46 | 43.96 | 42.46 | 43.90 | 4,645,242 | +1.96(+4.68%) |
Jul 24, 2018 | 41.73 | 42.15 | 41.68 | 41.93 | 3,408,244 | +0.42(+1.00%) |
Jul 23, 2018 | 41.60 | 41.66 | 41.38 | 41.52 | 2,271,594 | -0.19(-0.45%) |
Jul 20, 2018 | 41.65 | 41.90 | 41.58 | 41.71 | 2,376,498 | -0.09(-0.21%) |
Jul 19, 2018 | 41.86 | 42.13 | 41.71 | 41.80 | 1,945,843 | -0.25(-0.61%) |
Jul 18, 2018 | 42.02 | 42.23 | 41.89 | 42.05 | 2,022,278 | +0.06(+0.13%) |
Jul 17, 2018 | 41.65 | 42.08 | 41.52 | 42.00 | 2,306,331 | +0.23(+0.54%) |
Jul 16, 2018 | 41.90 | 42.05 | 41.71 | 41.77 | 1,629,445 | -0.08(-0.20%) |
Jul 13, 2018 | 42.10 | 42.15 | 41.83 | 41.85 | 1,438,016 | -0.16(-0.38%) |
Jul 12, 2018 | 41.59 | 42.03 | 41.58 | 42.02 | 1,737,823 | +0.66(+1.60%) |
Jul 11, 2018 | 40.54 | 41.86 | 40.54 | 41.35 | 1,677,682 | -0.76(-1.81%) |
Jul 10, 2018 | 42.05 | 42.26 | 42.01 | 42.12 | 1,391,211 | -0.05(-0.11%) |
Jul 09, 2018 | 41.90 | 42.19 | 41.72 | 42.17 | 1,723,976 | +0.56(+1.34%) |
Jul 06, 2018 | 41.51 | 41.75 | 41.27 | 41.61 | 1,720,553 | +0.18(+0.43%) |
Jul 05, 2018 | 41.14 | 41.44 | 40.92 | 41.43 | 1,650,309 | +0.52(+1.27%) |
Jul 03, 2018 | 40.91 | 40.91 | 40.91 | 0 | -0.19(-0.46%) |