Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.12 | 43.28 | 42.99 | 42.99 | 10,727 | -0.32(-0.75%) |
Sep 27, 2018 | 43.22 | 43.40 | 43.19 | 43.31 | 28,756 | +0.30(+0.69%) |
Sep 26, 2018 | 43.11 | 43.44 | 43.01 | 43.01 | 43,069 | +0.05(+0.12%) |
Sep 25, 2018 | 42.90 | 43.08 | 42.87 | 42.96 | 61,721 | +0.08(+0.19%) |
Sep 24, 2018 | 42.82 | 42.88 | 42.74 | 42.88 | 11,879 | -0.33(-0.76%) |
Sep 21, 2018 | 43.12 | 43.27 | 43.11 | 43.21 | 11,126 | +0.22(+0.51%) |
Sep 20, 2018 | 42.89 | 43.11 | 42.80 | 42.99 | 63,619 | +0.19(+0.44%) |
Sep 19, 2018 | 42.69 | 42.80 | 42.56 | 42.80 | 87,209 | +0.50(+1.18%) |
Sep 18, 2018 | 42.05 | 42.39 | 42.05 | 42.30 | 110,383 | +0.34(+0.82%) |
Sep 17, 2018 | 41.91 | 42.11 | 41.91 | 41.95 | 25,984 | -0.34(-0.79%) |
Sep 14, 2018 | 42.42 | 42.42 | 42.05 | 42.29 | 41,328 | +0.11(+0.27%) |
Sep 13, 2018 | 42.18 | 42.40 | 42.09 | 42.18 | 145,708 | +0.44(+1.06%) |
Sep 12, 2018 | 41.33 | 41.97 | 41.33 | 41.73 | 59,597 | +0.25(+0.59%) |
Sep 11, 2018 | 41.11 | 41.52 | 41.11 | 41.49 | 84,623 | -0.10(-0.24%) |
Sep 10, 2018 | 41.84 | 41.84 | 41.49 | 41.59 | 262,872 | -0.47(-1.13%) |
Sep 07, 2018 | 42.16 | 42.30 | 41.91 | 42.06 | 19,686 | -0.19(-0.45%) |
Sep 06, 2018 | 42.42 | 42.42 | 42.06 | 42.25 | 15,262 | -0.17(-0.40%) |
Sep 05, 2018 | 42.39 | 42.52 | 42.27 | 42.42 | 74,715 | -0.35(-0.82%) |
Sep 04, 2018 | 43.00 | 43.00 | 42.74 | 42.77 | 25,468 | -0.84(-1.93%) |
Aug 31, 2018 | 43.62 | 43.62 | 43.62 | 0 | +0.34(+0.79%) | |
Aug 30, 2018 | 43.58 | 43.62 | 43.27 | 43.27 | 12,947 | -1.06(-2.40%) |
Aug 29, 2018 | 44.02 | 44.37 | 43.98 | 44.33 | 27,368 | +0.29(+0.65%) |
Aug 28, 2018 | 44.20 | 44.28 | 44.01 | 44.05 | 14,023 | -0.07(-0.16%) |
Aug 27, 2018 | 44.06 | 44.38 | 44.06 | 44.12 | 51,922 | +0.34(+0.78%) |
Aug 24, 2018 | 43.51 | 43.78 | 43.51 | 43.78 | 10,026 | +0.75(+1.75%) |
Aug 23, 2018 | 43.54 | 43.54 | 43.01 | 43.03 | 29,898 | -0.60(-1.37%) |
Aug 22, 2018 | 43.51 | 43.73 | 43.48 | 43.62 | 70,444 | +0.10(+0.22%) |
Aug 21, 2018 | 43.25 | 43.64 | 43.25 | 43.53 | 120,250 | +0.63(+1.47%) |
Aug 20, 2018 | 42.98 | 43.00 | 42.78 | 42.90 | 79,782 | -0.07(-0.17%) |
Aug 17, 2018 | 42.31 | 42.98 | 42.31 | 42.97 | 43,896 | +0.23(+0.54%) |
Aug 16, 2018 | 42.77 | 42.99 | 42.67 | 42.74 | 650,266 | +0.36(+0.85%) |
Aug 15, 2018 | 42.39 | 42.44 | 42.04 | 42.38 | 15,411 | -0.98(-2.26%) |
Aug 14, 2018 | 43.19 | 43.41 | 43.19 | 43.36 | 19,150 | +0.33(+0.78%) |
Aug 13, 2018 | 43.33 | 43.43 | 42.86 | 43.03 | 45,730 | -0.77(-1.75%) |
Aug 10, 2018 | 43.93 | 43.96 | 43.62 | 43.79 | 10,637 | -0.80(-1.80%) |
Aug 09, 2018 | 44.84 | 44.87 | 44.60 | 44.60 | 26,885 | -0.04(-0.09%) |
Aug 08, 2018 | 44.75 | 44.75 | 44.52 | 44.64 | 15,961 | -0.11(-0.25%) |
Aug 07, 2018 | 44.91 | 44.92 | 44.69 | 44.75 | 24,080 | +0.35(+0.78%) |
Aug 06, 2018 | 44.23 | 44.43 | 44.23 | 44.40 | 17,798 | -0.19(-0.42%) |
Aug 03, 2018 | 44.33 | 44.64 | 44.33 | 44.59 | 27,144 | +0.22(+0.50%) |
Aug 02, 2018 | 44.23 | 44.42 | 44.10 | 44.37 | 142,195 | -0.56(-1.26%) |
Aug 01, 2018 | 44.98 | 45.03 | 44.78 | 44.93 | 512,210 | -0.23(-0.51%) |
Jul 31, 2018 | 45.01 | 45.32 | 44.80 | 45.16 | 263,055 | +0.16(+0.35%) |
Jul 30, 2018 | 44.99 | 45.12 | 44.92 | 45.01 | 48,983 | +0.03(+0.07%) |
Jul 27, 2018 | 44.98 | 45.13 | 44.76 | 44.97 | 24,577 | +0.25(+0.57%) |
Jul 26, 2018 | 44.92 | 44.92 | 44.72 | 44.72 | 378,747 | -0.35(-0.78%) |
Jul 25, 2018 | 44.87 | 45.15 | 44.71 | 45.07 | 39,965 | +0.55(+1.25%) |
Jul 24, 2018 | 44.47 | 44.69 | 44.46 | 44.52 | 22,448 | +0.74(+1.68%) |
Jul 23, 2018 | 43.93 | 43.93 | 43.70 | 43.78 | 8,729 | -0.31(-0.70%) |
Jul 20, 2018 | 43.89 | 44.10 | 43.87 | 44.09 | 20,965 | +0.58(+1.33%) |
Jul 19, 2018 | 43.46 | 43.61 | 43.28 | 43.51 | 22,858 | -0.54(-1.23%) |
Jul 18, 2018 | 43.85 | 44.06 | 43.72 | 44.05 | 18,967 | -0.10(-0.22%) |
Jul 17, 2018 | 43.83 | 44.15 | 43.83 | 44.15 | 19,478 | +0.23(+0.52%) |
Jul 16, 2018 | 43.97 | 43.97 | 43.75 | 43.92 | 9,302 | -0.11(-0.26%) |
Jul 13, 2018 | 43.86 | 44.11 | 43.86 | 44.03 | 70,156 | +0.04(+0.10%) |
Jul 12, 2018 | 44.01 | 44.08 | 43.90 | 43.99 | 37,590 | +0.50(+1.14%) |
Jul 11, 2018 | 43.69 | 43.87 | 43.40 | 43.49 | 31,908 | -0.67(-1.52%) |
Jul 10, 2018 | 44.12 | 44.30 | 44.06 | 44.16 | 31,461 | -0.20(-0.44%) |
Jul 09, 2018 | 44.24 | 44.36 | 44.09 | 44.36 | 17,328 | +0.63(+1.44%) |
Jul 06, 2018 | 43.37 | 43.84 | 43.37 | 43.73 | 50,811 | +0.43(+1.00%) |
Jul 05, 2018 | 43.43 | 43.49 | 43.19 | 43.30 | 46,062 | -0.16(-0.38%) |
Jul 03, 2018 | 43.46 | 43.46 | 43.46 | 0 | +0.04(+0.09%) |