Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.02 | 42.37 | 41.57 | 42.12 | 8,512,269 | +0.05(+0.13%) |
Sep 27, 2018 | 42.12 | 42.63 | 41.51 | 42.06 | 10,312,210 | -0.10(-0.24%) |
Sep 26, 2018 | 42.73 | 42.74 | 42.09 | 42.16 | 7,113,289 | -0.37(-0.88%) |
Sep 25, 2018 | 43.29 | 43.44 | 42.49 | 42.54 | 4,989,493 | -0.66(-1.52%) |
Sep 24, 2018 | 43.56 | 43.79 | 42.98 | 43.19 | 6,187,849 | -0.46(-1.05%) |
Sep 21, 2018 | 44.27 | 44.28 | 43.60 | 43.65 | 15,104,718 | -0.34(-0.78%) |
Sep 20, 2018 | 43.78 | 44.28 | 43.73 | 44.00 | 7,019,572 | +0.52(+1.20%) |
Sep 19, 2018 | 43.81 | 43.91 | 43.42 | 43.48 | 6,646,384 | -0.16(-0.37%) |
Sep 18, 2018 | 44.21 | 44.36 | 43.09 | 43.64 | 9,532,438 | -0.96(-2.14%) |
Sep 17, 2018 | 44.34 | 44.70 | 44.10 | 44.59 | 9,805,879 | -0.47(-1.05%) |
Sep 14, 2018 | 45.32 | 45.37 | 44.78 | 45.07 | 5,173,257 | -0.40(-0.87%) |
Sep 13, 2018 | 45.28 | 45.79 | 45.01 | 45.46 | 7,695,921 | +0.28(+0.63%) |
Sep 12, 2018 | 44.50 | 45.50 | 44.17 | 45.18 | 8,765,644 | +1.04(+2.35%) |
Sep 11, 2018 | 43.83 | 44.23 | 43.32 | 44.14 | 9,967,435 | +0.40(+0.91%) |
Sep 10, 2018 | 43.49 | 43.93 | 43.42 | 43.74 | 10,841,261 | +0.50(+1.15%) |
Sep 07, 2018 | 43.32 | 43.35 | 42.93 | 43.25 | 8,918,556 | -0.16(-0.37%) |
Sep 06, 2018 | 43.59 | 43.75 | 42.84 | 43.41 | 11,543,611 | -0.15(-0.35%) |
Sep 05, 2018 | 43.29 | 44.10 | 43.02 | 43.56 | 9,243,497 | +0.26(+0.60%) |
Sep 04, 2018 | 44.67 | 44.80 | 43.22 | 43.30 | 9,053,090 | -1.23(-2.76%) |
Aug 31, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 45.19 | 45.53 | 44.46 | 44.49 | 6,625,832 | -0.83(-1.82%) |
Aug 29, 2018 | 45.01 | 45.37 | 44.75 | 45.32 | 6,789,652 | +0.39(+0.87%) |
Aug 28, 2018 | 45.48 | 45.75 | 44.93 | 44.93 | 5,617,984 | -0.60(-1.31%) |
Aug 27, 2018 | 45.36 | 45.75 | 45.23 | 45.53 | 4,575,588 | +0.41(+0.91%) |
Aug 24, 2018 | 45.03 | 45.41 | 44.91 | 45.11 | 5,905,489 | +0.18(+0.39%) |
Aug 23, 2018 | 45.29 | 45.46 | 44.90 | 44.94 | 6,777,801 | -0.57(-1.26%) |
Aug 22, 2018 | 45.84 | 45.93 | 45.35 | 45.51 | 4,219,777 | -0.22(-0.48%) |
Aug 21, 2018 | 46.43 | 46.43 | 45.54 | 45.73 | 6,345,950 | -0.61(-1.32%) |
Aug 20, 2018 | 46.64 | 47.14 | 46.32 | 46.34 | 6,080,503 | -0.29(-0.62%) |
Aug 17, 2018 | 46.08 | 46.86 | 45.68 | 46.63 | 8,396,860 | +0.76(+1.65%) |
Aug 16, 2018 | 45.07 | 45.97 | 44.96 | 45.88 | 8,194,177 | +1.20(+2.68%) |
Aug 15, 2018 | 45.04 | 45.05 | 44.60 | 44.68 | 7,008,657 | -0.33(-0.72%) |
Aug 14, 2018 | 44.99 | 45.41 | 44.94 | 45.01 | 5,871,638 | +0.18(+0.40%) |
Aug 13, 2018 | 44.98 | 45.15 | 44.48 | 44.82 | 7,657,721 | -0.28(-0.62%) |
Aug 10, 2018 | 45.19 | 45.37 | 44.69 | 45.10 | 6,768,456 | -0.26(-0.58%) |
Aug 09, 2018 | 45.69 | 45.84 | 45.13 | 45.37 | 8,687,038 | -0.21(-0.46%) |
Aug 08, 2018 | 45.43 | 46.01 | 44.99 | 45.58 | 14,618,518 | -0.79(-1.70%) |
Aug 07, 2018 | 47.26 | 47.29 | 46.19 | 46.37 | 8,650,850 | -0.74(-1.57%) |
Aug 06, 2018 | 48.28 | 48.48 | 46.99 | 47.11 | 9,856,656 | -1.65(-3.38%) |
Aug 03, 2018 | 46.13 | 49.14 | 45.66 | 48.76 | 21,423,790 | +3.84(+8.55%) |
Aug 02, 2018 | 44.69 | 45.10 | 44.04 | 44.92 | 8,522,278 | +0.09(+0.20%) |
Aug 01, 2018 | 45.37 | 45.44 | 44.80 | 44.82 | 5,307,407 | -0.73(-1.61%) |
Jul 31, 2018 | 45.83 | 46.25 | 45.38 | 45.56 | 8,573,638 | -0.02(-0.05%) |
Jul 30, 2018 | 45.44 | 45.84 | 45.23 | 45.58 | 4,950,157 | +0.02(+0.03%) |
Jul 27, 2018 | 45.82 | 46.16 | 45.29 | 45.57 | 4,987,207 | -0.17(-0.36%) |
Jul 26, 2018 | 46.65 | 45.54 | 45.73 | 5,398,029 | +0.48(+1.07%) | |
Jul 25, 2018 | 45.15 | 45.37 | 44.57 | 45.25 | 4,911,969 | +0.13(+0.28%) |
Jul 24, 2018 | 45.60 | 45.60 | 44.73 | 45.12 | 8,428,021 | -0.48(-1.04%) |
Jul 23, 2018 | 45.67 | 46.04 | 45.48 | 45.60 | 6,422,581 | -0.29(-0.64%) |
Jul 20, 2018 | 46.33 | 46.41 | 45.79 | 45.89 | 7,683,963 | -0.49(-1.06%) |
Jul 19, 2018 | 46.36 | 46.89 | 46.03 | 46.38 | 9,042,846 | -0.19(-0.41%) |
Jul 18, 2018 | 47.68 | 47.77 | 46.53 | 46.57 | 6,872,111 | -1.10(-2.32%) |
Jul 17, 2018 | 47.37 | 47.93 | 47.30 | 47.68 | 6,655,085 | +0.31(+0.65%) |
Jul 16, 2018 | 48.31 | 48.39 | 47.33 | 47.37 | 5,506,506 | -0.92(-1.90%) |
Jul 13, 2018 | 48.28 | 5,287,111 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.34 | 48.39 | 47.86 | 48.12 | 3,517,630 | -0.08(-0.16%) |
Jul 11, 2018 | 48.33 | 48.61 | 48.02 | 48.20 | 3,332,987 | -0.20(-0.41%) |
Jul 10, 2018 | 48.65 | 48.65 | 47.89 | 48.39 | 4,115,876 | +0.02(+0.05%) |
Jul 09, 2018 | 48.89 | 48.96 | 48.11 | 48.37 | 4,072,235 | -0.35(-0.71%) |
Jul 06, 2018 | 48.82 | 48.14 | 48.72 | 4,403,830 | +0.36(+0.75%) | |
Jul 05, 2018 | 47.85 | 48.39 | 47.37 | 48.36 | 3,748,264 | +0.99(+2.09%) |
Jul 03, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.42(+0.89%) |