Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.71 | 44.72 | 43.82 | 43.89 | 1,770,299 | -0.87(-1.94%) |
Sep 27, 2018 | 44.40 | 44.82 | 44.31 | 44.76 | 876,053 | +0.53(+1.20%) |
Sep 26, 2018 | 44.44 | 44.69 | 44.10 | 44.23 | 1,162,256 | -0.28(-0.63%) |
Sep 25, 2018 | 44.56 | 44.92 | 44.39 | 44.51 | 1,021,970 | +0.22(+0.50%) |
Sep 24, 2018 | 44.01 | 44.64 | 43.80 | 44.29 | 4,649,646 | +0.63(+1.44%) |
Sep 21, 2018 | 43.37 | 43.81 | 43.22 | 43.66 | 2,602,491 | +0.43(+0.99%) |
Sep 20, 2018 | 43.36 | 43.52 | 43.03 | 43.23 | 848,388 | -0.13(-0.30%) |
Sep 19, 2018 | 43.54 | 43.58 | 43.01 | 43.36 | 967,575 | -0.19(-0.44%) |
Sep 18, 2018 | 43.15 | 43.57 | 43.02 | 43.55 | 694,104 | +0.48(+1.11%) |
Sep 17, 2018 | 43.12 | 43.60 | 42.94 | 43.07 | 787,464 | +0.06(+0.14%) |
Sep 14, 2018 | 42.89 | 43.11 | 42.67 | 43.01 | 786,140 | +0.05(+0.12%) |
Sep 13, 2018 | 43.16 | 43.24 | 42.91 | 42.96 | 964,432 | -0.26(-0.60%) |
Sep 12, 2018 | 43.78 | 43.78 | 42.93 | 43.22 | 1,053,974 | -0.27(-0.62%) |
Sep 11, 2018 | 43.41 | 43.66 | 43.16 | 43.49 | 1,410,824 | +0.10(+0.23%) |
Sep 10, 2018 | 43.65 | 43.91 | 43.35 | 43.39 | 1,056,190 | -0.13(-0.30%) |
Sep 07, 2018 | 43.51 | 43.54 | 42.80 | 43.52 | 1,046,129 | -0.14(-0.32%) |
Sep 06, 2018 | 44.07 | 44.33 | 43.57 | 43.66 | 799,638 | -0.54(-1.22%) |
Sep 05, 2018 | 43.83 | 44.27 | 43.09 | 44.20 | 1,197,795 | +0.19(+0.43%) |
Sep 04, 2018 | 44.53 | 44.87 | 43.94 | 44.01 | 1,108,466 | -0.50(-1.12%) |
Aug 31, 2018 | 44.51 | 44.51 | 44.51 | 0 | -0.47(-1.04%) | |
Aug 30, 2018 | 44.98 | 45.15 | 44.72 | 44.98 | 538,471 | +0.08(+0.18%) |
Aug 29, 2018 | 45.11 | 45.27 | 44.83 | 44.90 | 638,502 | -0.22(-0.49%) |
Aug 28, 2018 | 45.69 | 45.70 | 44.77 | 45.12 | 1,048,051 | -0.51(-1.12%) |
Aug 27, 2018 | 45.57 | 45.85 | 45.57 | 45.63 | 612,781 | +0.02(+0.04%) |
Aug 24, 2018 | 45.99 | 46.04 | 45.44 | 45.61 | 704,810 | -0.26(-0.57%) |
Aug 23, 2018 | 45.79 | 45.97 | 45.59 | 45.87 | 537,767 | -0.17(-0.37%) |
Aug 22, 2018 | 45.78 | 46.24 | 45.75 | 46.04 | 1,548,931 | +0.42(+0.92%) |
Aug 21, 2018 | 46.19 | 46.35 | 45.62 | 45.62 | 1,058,716 | -0.47(-1.02%) |
Aug 20, 2018 | 46.24 | 46.39 | 45.99 | 46.09 | 946,320 | -0.11(-0.24%) |
Aug 17, 2018 | 46.06 | 46.24 | 45.93 | 46.20 | 792,654 | +0.04(+0.09%) |
Aug 16, 2018 | 46.19 | 46.51 | 46.11 | 46.16 | 833,609 | +0.11(+0.24%) |
Aug 15, 2018 | 46.43 | 46.84 | 45.88 | 46.05 | 1,248,566 | -0.86(-1.83%) |
Aug 14, 2018 | 46.27 | 46.94 | 46.21 | 46.91 | 726,253 | +0.73(+1.58%) |
Aug 13, 2018 | 46.45 | 46.60 | 46.04 | 46.18 | 907,300 | +0.12(+0.26%) |
Aug 10, 2018 | 46.15 | 46.40 | 45.30 | 46.06 | 1,269,445 | -0.20(-0.43%) |
Aug 09, 2018 | 46.31 | 46.55 | 46.17 | 46.26 | 926,059 | -0.08(-0.17%) |
Aug 08, 2018 | 46.50 | 46.87 | 46.19 | 46.34 | 653,195 | -0.25(-0.54%) |
Aug 07, 2018 | 47.75 | 47.84 | 46.35 | 46.59 | 1,513,652 | -0.93(-1.96%) |
Aug 03, 2018 | 47.52 | 47.52 | 47.52 | 0 | +0.72(+1.54%) | |
Aug 02, 2018 | 46.31 | 46.82 | 45.71 | 46.80 | 1,214,070 | +0.19(+0.41%) |
Aug 01, 2018 | 46.58 | 46.77 | 46.28 | 46.61 | 1,045,301 | -0.19(-0.41%) |
Jul 31, 2018 | 46.08 | 46.90 | 46.01 | 46.80 | 1,180,020 | +0.70(+1.52%) |
Jul 30, 2018 | 45.87 | 46.13 | 45.79 | 46.10 | 497,748 | +0.44(+0.96%) |
Jul 27, 2018 | 45.92 | 46.13 | 45.58 | 45.66 | 1,079,750 | -0.45(-0.98%) |
Jul 26, 2018 | 46.12 | 46.12 | 45.82 | 46.11 | 1,329,866 | -0.11(-0.24%) |
Jul 25, 2018 | 46.17 | 46.33 | 45.94 | 46.22 | 644,386 | -0.01(-0.02%) |
Jul 24, 2018 | 45.89 | 46.33 | 45.89 | 46.23 | 843,924 | +0.08(+0.17%) |
Jul 23, 2018 | 46.10 | 46.24 | 45.85 | 46.15 | 800,808 | +0.15(+0.33%) |
Jul 20, 2018 | 46.23 | 46.23 | 45.87 | 46.00 | 883,799 | -0.34(-0.73%) |
Jul 19, 2018 | 45.80 | 46.43 | 45.59 | 46.34 | 1,435,840 | +0.74(+1.62%) |
Jul 18, 2018 | 45.40 | 45.72 | 45.21 | 45.60 | 1,223,048 | +0.24(+0.53%) |
Jul 17, 2018 | 46.07 | 46.09 | 45.34 | 45.36 | 1,209,996 | -0.72(-1.56%) |
Jul 16, 2018 | 46.29 | 46.56 | 45.96 | 46.08 | 1,035,162 | -0.63(-1.35%) |
Jul 13, 2018 | 46.90 | 46.97 | 46.39 | 46.71 | 854,530 | -0.16(-0.34%) |
Jul 12, 2018 | 46.39 | 47.02 | 46.29 | 46.87 | 1,124,220 | +0.55(+1.19%) |
Jul 11, 2018 | 46.31 | 46.64 | 46.12 | 46.32 | 858,132 | -0.31(-0.66%) |
Jul 10, 2018 | 46.50 | 46.66 | 46.29 | 46.63 | 819,642 | +0.27(+0.58%) |
Jul 09, 2018 | 46.40 | 46.61 | 46.21 | 46.36 | 701,484 | -0.05(-0.11%) |
Jul 06, 2018 | 45.37 | 46.45 | 45.28 | 46.41 | 1,033,895 | +1.01(+2.22%) |
Jul 05, 2018 | 45.42 | 45.83 | 45.25 | 45.40 | 3,056,354 | +0.02(+0.04%) |
Jul 04, 2018 | 45.49 | 45.65 | 45.18 | 45.38 | 215,079 | +0.00(+0.00%) |