Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.38 | 45.66 | 45.38 | 45.58 | 1,380,011 | -0.01(-0.02%) |
Sep 27, 2018 | 45.54 | 45.65 | 45.50 | 45.58 | 636,199 | +0.14(+0.32%) |
Sep 26, 2018 | 45.61 | 45.68 | 45.41 | 45.44 | 659,879 | -0.10(-0.22%) |
Sep 25, 2018 | 45.60 | 45.61 | 45.46 | 45.54 | 472,554 | +0.06(+0.13%) |
Sep 24, 2018 | 45.41 | 45.52 | 45.24 | 45.48 | 707,029 | -0.03(-0.06%) |
Sep 21, 2018 | 45.73 | 45.75 | 45.48 | 45.51 | 713,203 | -0.12(-0.26%) |
Sep 20, 2018 | 45.63 | 45.68 | 45.46 | 45.63 | 1,674,569 | +0.26(+0.58%) |
Sep 19, 2018 | 45.35 | 45.45 | 45.23 | 45.36 | 883,158 | +0.08(+0.17%) |
Sep 18, 2018 | 45.15 | 45.39 | 45.15 | 45.29 | 1,014,104 | +0.14(+0.30%) |
Sep 17, 2018 | 45.59 | 45.59 | 45.12 | 45.15 | 1,316,410 | -0.56(-1.22%) |
Sep 14, 2018 | 45.68 | 45.74 | 45.52 | 45.71 | 3,198,288 | +0.18(+0.39%) |
Sep 13, 2018 | 45.51 | 45.77 | 45.47 | 45.53 | 647,683 | +0.21(+0.47%) |
Sep 12, 2018 | 45.00 | 45.35 | 44.81 | 45.32 | 793,826 | +0.24(+0.54%) |
Sep 11, 2018 | 44.81 | 45.13 | 44.80 | 45.08 | 749,817 | +0.09(+0.21%) |
Sep 10, 2018 | 44.99 | 45.04 | 44.88 | 44.98 | 771,848 | +0.05(+0.11%) |
Sep 07, 2018 | 44.81 | 45.25 | 44.79 | 44.93 | 1,275,622 | -0.03(-0.08%) |
Sep 06, 2018 | 45.33 | 45.36 | 44.92 | 44.97 | 1,108,936 | -0.28(-0.62%) |
Sep 05, 2018 | 45.67 | 45.68 | 45.09 | 45.25 | 1,200,853 | -0.55(-1.20%) |
Sep 04, 2018 | 45.73 | 45.81 | 45.53 | 45.79 | 963,836 | -0.06(-0.13%) |
Aug 31, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.09(+0.20%) | |
Aug 30, 2018 | 45.94 | 45.95 | 45.68 | 45.76 | 5,361,692 | -0.19(-0.40%) |
Aug 29, 2018 | 45.85 | 46.01 | 45.74 | 45.95 | 414,449 | +0.12(+0.26%) |
Aug 28, 2018 | 45.89 | 45.93 | 45.69 | 45.83 | 784,566 | -0.02(-0.04%) |
Aug 27, 2018 | 45.56 | 45.89 | 45.56 | 45.85 | 743,358 | +0.39(+0.85%) |
Aug 24, 2018 | 45.36 | 45.46 | 45.30 | 45.46 | 454,915 | +0.33(+0.73%) |
Aug 23, 2018 | 45.26 | 45.52 | 45.08 | 45.13 | 1,325,180 | -0.05(-0.11%) |
Aug 22, 2018 | 45.02 | 45.20 | 44.86 | 45.18 | 795,200 | +0.19(+0.43%) |
Aug 21, 2018 | 44.83 | 45.12 | 44.83 | 44.98 | 917,005 | +0.28(+0.62%) |
Aug 20, 2018 | 44.66 | 44.78 | 44.51 | 44.71 | 770,802 | +0.12(+0.26%) |
Aug 17, 2018 | 44.38 | 44.61 | 44.23 | 44.59 | 977,866 | +0.10(+0.23%) |
Aug 16, 2018 | 44.62 | 44.68 | 44.45 | 44.49 | 1,460,386 | +0.13(+0.30%) |
Aug 15, 2018 | 44.55 | 44.55 | 44.07 | 44.35 | 2,790,699 | -0.38(-0.85%) |
Aug 14, 2018 | 44.87 | 44.87 | 44.66 | 44.73 | 1,361,126 | -0.08(-0.19%) |
Aug 13, 2018 | 45.00 | 45.05 | 44.80 | 44.82 | 839,549 | -0.17(-0.38%) |
Aug 10, 2018 | 45.23 | 45.23 | 44.89 | 44.98 | 810,740 | -0.30(-0.65%) |
Aug 09, 2018 | 45.39 | 45.40 | 45.22 | 45.28 | 693,935 | +0.01(+0.02%) |
Aug 08, 2018 | 45.52 | 45.52 | 45.17 | 45.27 | 1,125,711 | -0.11(-0.24%) |
Aug 07, 2018 | 45.27 | 45.41 | 45.23 | 45.38 | 1,104,985 | +0.27(+0.60%) |
Aug 06, 2018 | 44.90 | 45.15 | 44.86 | 45.11 | 970,969 | +0.13(+0.28%) |
Aug 03, 2018 | 45.15 | 45.16 | 44.89 | 44.98 | 976,681 | -0.07(-0.15%) |
Aug 02, 2018 | 44.55 | 45.06 | 44.54 | 45.05 | 1,050,284 | +0.24(+0.55%) |
Aug 01, 2018 | 44.84 | 45.06 | 44.72 | 44.81 | 1,908,791 | +0.01(+0.02%) |
Jul 31, 2018 | 44.84 | 44.92 | 44.53 | 44.80 | 454,830 | +0.19(+0.42%) |
Jul 30, 2018 | 45.07 | 45.08 | 44.49 | 44.61 | 1,389,228 | -0.45(-1.01%) |
Jul 27, 2018 | 45.54 | 45.54 | 44.86 | 45.07 | 2,502,210 | -0.44(-0.96%) |
Jul 26, 2018 | 45.13 | 45.61 | 45.13 | 45.51 | 7,477,855 | +0.13(+0.30%) |
Jul 25, 2018 | 44.99 | 45.37 | 44.97 | 45.37 | 1,161,489 | +0.44(+0.97%) |
Jul 24, 2018 | 45.40 | 45.40 | 44.90 | 44.93 | 792,043 | -0.23(-0.50%) |
Jul 23, 2018 | 45.15 | 45.19 | 44.92 | 45.16 | 644,280 | -0.03(-0.06%) |
Jul 20, 2018 | 45.27 | 45.32 | 45.17 | 45.19 | 464,152 | -0.09(-0.20%) |
Jul 19, 2018 | 45.28 | 45.40 | 45.21 | 45.28 | 713,774 | -0.17(-0.37%) |
Jul 18, 2018 | 45.56 | 45.59 | 45.35 | 45.45 | 669,202 | -0.02(-0.04%) |
Jul 17, 2018 | 45.22 | 45.50 | 45.08 | 45.46 | 1,096,209 | +0.23(+0.50%) |
Jul 16, 2018 | 45.46 | 45.46 | 45.24 | 45.24 | 405,595 | -0.17(-0.37%) |
Jul 13, 2018 | 45.45 | 45.53 | 45.33 | 45.40 | 649,141 | -0.08(-0.19%) |
Jul 12, 2018 | 45.30 | 45.52 | 45.25 | 45.49 | 1,231,466 | +0.41(+0.92%) |
Jul 11, 2018 | 45.25 | 45.28 | 45.03 | 45.08 | 811,380 | -0.35(-0.76%) |
Jul 10, 2018 | 45.51 | 45.51 | 45.30 | 45.42 | 1,057,774 | -0.03(-0.06%) |
Jul 09, 2018 | 45.57 | 45.62 | 45.24 | 45.45 | 2,625,434 | +0.15(+0.33%) |
Jul 06, 2018 | 44.81 | 45.30 | 44.77 | 45.29 | 1,249,714 | +0.43(+0.96%) |
Jul 05, 2018 | 44.76 | 44.86 | 44.51 | 44.86 | 1,381,594 | +0.37(+0.83%) |
Jul 03, 2018 | 44.49 | 44.49 | 44.49 | 0 | -0.14(-0.32%) |