Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.16 | 44.20 | 43.79 | 43.88 | 1,919,818 | -0.01(-0.03%) |
Sep 27, 2018 | 43.91 | 44.09 | 43.83 | 43.90 | 1,680,510 | -0.04(-0.10%) |
Sep 26, 2018 | 44.04 | 44.19 | 43.91 | 43.94 | 1,947,132 | -0.07(-0.16%) |
Sep 25, 2018 | 44.35 | 44.45 | 44.00 | 44.01 | 2,321,483 | -0.26(-0.59%) |
Sep 24, 2018 | 44.60 | 44.68 | 44.26 | 44.27 | 2,338,974 | -0.20(-0.45%) |
Sep 21, 2018 | 44.65 | 44.75 | 44.45 | 44.48 | 1,228,340 | -0.14(-0.32%) |
Sep 20, 2018 | 44.51 | 44.72 | 44.45 | 44.62 | 2,419,349 | +0.32(+0.73%) |
Sep 19, 2018 | 44.33 | 44.42 | 44.15 | 44.30 | 1,593,744 | -0.01(-0.02%) |
Sep 18, 2018 | 43.99 | 44.30 | 43.93 | 44.30 | 1,223,867 | +0.46(+1.05%) |
Sep 17, 2018 | 43.68 | 44.03 | 43.66 | 43.84 | 2,433,423 | +0.14(+0.33%) |
Sep 14, 2018 | 43.71 | 43.72 | 43.45 | 43.70 | 941,828 | +0.04(+0.08%) |
Sep 13, 2018 | 43.74 | 43.83 | 43.59 | 43.66 | 2,910,179 | +0.01(+0.02%) |
Sep 12, 2018 | 43.67 | 43.82 | 43.52 | 43.65 | 1,424,331 | +0.09(+0.22%) |
Sep 11, 2018 | 43.58 | 43.69 | 43.40 | 43.56 | 1,306,860 | +0.01(+0.02%) |
Sep 10, 2018 | 43.68 | 43.82 | 43.53 | 43.55 | 1,367,842 | -0.05(-0.12%) |
Sep 07, 2018 | 43.66 | 43.73 | 43.47 | 43.60 | 1,551,565 | -0.10(-0.23%) |
Sep 06, 2018 | 43.49 | 43.73 | 43.21 | 43.70 | 2,230,571 | +0.22(+0.50%) |
Sep 05, 2018 | 43.16 | 43.52 | 43.11 | 43.49 | 1,905,038 | +0.35(+0.80%) |
Sep 04, 2018 | 43.03 | 43.18 | 42.72 | 43.14 | 2,348,775 | -0.53(-1.21%) |
Aug 31, 2018 | 43.67 | 43.67 | 43.67 | 0 | -0.22(-0.49%) | |
Aug 30, 2018 | 44.06 | 44.25 | 43.81 | 43.88 | 1,634,925 | -0.45(-1.01%) |
Aug 29, 2018 | 44.12 | 44.37 | 44.03 | 44.33 | 2,127,893 | +0.26(+0.59%) |
Aug 28, 2018 | 44.10 | 44.25 | 43.92 | 44.07 | 1,796,515 | +0.14(+0.33%) |
Aug 27, 2018 | 43.58 | 43.94 | 43.56 | 43.93 | 1,332,715 | +0.44(+1.01%) |
Aug 24, 2018 | 43.53 | 43.66 | 43.41 | 43.49 | 1,448,765 | +0.10(+0.23%) |
Aug 23, 2018 | 43.60 | 43.68 | 43.34 | 43.39 | 1,058,309 | -0.40(-0.92%) |
Aug 22, 2018 | 43.62 | 43.85 | 43.55 | 43.79 | 1,410,051 | +0.25(+0.58%) |
Aug 21, 2018 | 43.70 | 43.86 | 43.52 | 43.54 | 2,368,332 | -0.04(-0.08%) |
Aug 20, 2018 | 43.57 | 43.70 | 43.43 | 43.57 | 1,983,776 | +0.05(+0.12%) |
Aug 17, 2018 | 43.29 | 43.60 | 43.20 | 43.52 | 3,643,733 | +0.56(+1.31%) |
Aug 16, 2018 | 42.86 | 43.16 | 42.86 | 42.96 | 1,020,483 | +0.22(+0.52%) |
Aug 15, 2018 | 42.84 | 42.92 | 42.55 | 42.74 | 2,801,981 | -0.42(-0.97%) |
Aug 14, 2018 | 42.81 | 43.19 | 42.81 | 43.16 | 1,566,061 | +0.54(+1.27%) |
Aug 13, 2018 | 42.50 | 42.85 | 42.49 | 42.61 | 1,676,412 | +0.05(+0.12%) |
Aug 10, 2018 | 42.68 | 42.78 | 42.40 | 42.56 | 1,329,200 | -0.45(-1.04%) |
Aug 09, 2018 | 42.78 | 43.07 | 42.78 | 43.01 | 1,105,436 | +0.23(+0.54%) |
Aug 08, 2018 | 42.47 | 42.90 | 42.29 | 42.78 | 1,222,008 | +0.42(+0.99%) |
Aug 07, 2018 | 42.92 | 43.01 | 42.24 | 42.36 | 2,215,050 | -0.43(-1.01%) |
Aug 06, 2018 | 42.70 | 42.87 | 42.59 | 42.79 | 649,033 | +0.04(+0.08%) |
Aug 03, 2018 | 42.83 | 42.83 | 42.69 | 42.76 | 1,204,510 | -0.01(-0.02%) |
Aug 02, 2018 | 42.73 | 42.82 | 42.33 | 42.77 | 1,031,026 | -0.09(-0.20%) |
Aug 01, 2018 | 42.82 | 43.07 | 42.72 | 42.85 | 1,156,372 | +0.14(+0.32%) |
Jul 31, 2018 | 42.61 | 42.84 | 42.43 | 42.72 | 1,588,739 | +0.14(+0.34%) |
Jul 30, 2018 | 42.59 | 42.76 | 42.56 | 42.57 | 1,316,023 | +0.14(+0.34%) |
Jul 27, 2018 | 42.39 | 42.56 | 42.28 | 42.43 | 1,141,195 | +0.14(+0.34%) |
Jul 26, 2018 | 42.58 | 42.58 | 42.28 | 42.28 | 1,375,922 | -0.30(-0.71%) |
Jul 25, 2018 | 41.94 | 42.61 | 41.88 | 42.59 | 1,583,232 | +0.79(+1.88%) |
Jul 24, 2018 | 41.78 | 42.08 | 41.76 | 41.80 | 3,843,177 | +0.10(+0.24%) |
Jul 23, 2018 | 41.80 | 41.81 | 41.63 | 41.70 | 961,155 | -0.10(-0.24%) |
Jul 20, 2018 | 41.78 | 41.89 | 41.69 | 41.80 | 1,184,935 | +0.28(+0.68%) |
Jul 19, 2018 | 41.39 | 41.64 | 41.39 | 41.52 | 3,007,534 | -0.17(-0.42%) |
Jul 18, 2018 | 41.65 | 41.74 | 41.44 | 41.69 | 1,112,121 | +0.04(+0.09%) |
Jul 17, 2018 | 41.68 | 41.82 | 41.57 | 41.65 | 1,065,922 | -0.14(-0.33%) |
Jul 16, 2018 | 41.70 | 41.89 | 41.70 | 41.79 | 980,228 | +0.15(+0.36%) |
Jul 13, 2018 | 41.83 | 41.83 | 41.50 | 41.64 | 1,109,061 | -0.25(-0.59%) |
Jul 12, 2018 | 41.83 | 41.95 | 41.68 | 41.89 | 1,084,219 | +0.34(+0.82%) |
Jul 11, 2018 | 41.75 | 41.99 | 41.46 | 41.55 | 1,337,726 | -0.39(-0.93%) |
Jul 10, 2018 | 41.72 | 41.96 | 41.61 | 41.94 | 1,116,022 | +0.17(+0.41%) |
Jul 09, 2018 | 41.72 | 41.83 | 41.57 | 41.76 | 1,239,932 | +0.40(+0.98%) |
Jul 06, 2018 | 41.12 | 41.37 | 41.02 | 41.36 | 1,120,223 | +0.24(+0.59%) |
Jul 05, 2018 | 41.52 | 41.52 | 41.06 | 41.12 | 1,195,601 | -0.02(-0.05%) |
Jul 03, 2018 | 41.14 | 41.14 | 41.14 | 0 | +0.17(+0.42%) |