Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.11 | 43.40 | 42.88 | 42.95 | 6,304,145 | -0.46(-1.07%) |
Sep 27, 2018 | 43.75 | 43.86 | 43.23 | 43.42 | 4,829,305 | -0.32(-0.73%) |
Sep 26, 2018 | 44.23 | 44.34 | 43.63 | 43.74 | 6,063,287 | -0.33(-0.75%) |
Sep 25, 2018 | 44.22 | 44.35 | 43.98 | 44.07 | 5,981,789 | -0.05(-0.11%) |
Sep 24, 2018 | 44.95 | 44.95 | 43.99 | 44.12 | 4,156,143 | -0.86(-1.91%) |
Sep 21, 2018 | 44.97 | 45.08 | 44.67 | 44.98 | 25,841,228 | +0.05(+0.11%) |
Sep 20, 2018 | 44.44 | 44.97 | 44.39 | 44.93 | 5,405,963 | +0.76(+1.72%) |
Sep 19, 2018 | 43.41 | 44.52 | 43.36 | 44.17 | 5,903,379 | +0.83(+1.90%) |
Sep 18, 2018 | 43.30 | 43.44 | 43.05 | 43.34 | 4,128,087 | +0.19(+0.45%) |
Sep 17, 2018 | 43.54 | 43.54 | 42.94 | 43.15 | 5,697,146 | -0.36(-0.83%) |
Sep 14, 2018 | 43.30 | 43.59 | 43.27 | 43.51 | 4,471,520 | +0.36(+0.84%) |
Sep 13, 2018 | 43.84 | 43.88 | 42.95 | 43.15 | 8,072,357 | -0.67(-1.52%) |
Sep 12, 2018 | 43.97 | 44.05 | 43.72 | 43.81 | 4,696,586 | -0.19(-0.44%) |
Sep 11, 2018 | 43.70 | 44.22 | 43.54 | 44.01 | 4,342,251 | +0.18(+0.40%) |
Sep 10, 2018 | 44.00 | 44.18 | 43.75 | 43.83 | 4,541,163 | -0.13(-0.29%) |
Sep 07, 2018 | 44.07 | 44.19 | 43.69 | 43.96 | 4,030,754 | -0.01(-0.02%) |
Sep 06, 2018 | 43.99 | 44.10 | 43.67 | 43.96 | 4,510,873 | -0.05(-0.11%) |
Sep 05, 2018 | 44.15 | 44.54 | 43.92 | 44.02 | 5,010,968 | -0.13(-0.29%) |
Sep 04, 2018 | 43.94 | 44.39 | 43.72 | 44.14 | 4,653,642 | +0.21(+0.48%) |
Aug 31, 2018 | 43.93 | 43.93 | 43.93 | 0 | -0.07(-0.15%) | |
Aug 30, 2018 | 44.11 | 44.24 | 43.91 | 44.00 | 5,171,339 | -0.23(-0.51%) |
Aug 29, 2018 | 44.56 | 44.57 | 44.06 | 44.23 | 4,899,770 | -0.33(-0.74%) |
Aug 28, 2018 | 44.69 | 44.76 | 44.50 | 44.55 | 4,297,695 | -0.08(-0.17%) |
Aug 27, 2018 | 44.51 | 45.02 | 44.44 | 44.63 | 4,530,651 | +0.35(+0.80%) |
Aug 24, 2018 | 44.26 | 44.41 | 44.13 | 44.28 | 3,372,515 | +0.19(+0.44%) |
Aug 23, 2018 | 44.17 | 44.19 | 43.95 | 44.08 | 4,093,961 | -0.14(-0.32%) |
Aug 22, 2018 | 44.18 | 44.43 | 43.96 | 44.23 | 3,574,515 | -0.03(-0.08%) |
Aug 21, 2018 | 43.59 | 44.49 | 43.50 | 44.26 | 5,047,857 | +0.51(+1.16%) |
Aug 20, 2018 | 43.59 | 43.79 | 43.59 | 43.75 | 4,340,684 | +0.21(+0.48%) |
Aug 17, 2018 | 43.30 | 43.59 | 43.21 | 43.54 | 4,721,877 | +0.14(+0.33%) |
Aug 16, 2018 | 43.06 | 43.60 | 43.05 | 43.40 | 5,746,353 | +0.47(+1.10%) |
Aug 15, 2018 | 42.61 | 43.11 | 42.60 | 42.93 | 5,693,098 | -0.01(-0.02%) |
Aug 14, 2018 | 42.38 | 43.08 | 42.38 | 42.94 | 6,032,427 | +0.70(+1.66%) |
Aug 13, 2018 | 43.05 | 43.05 | 42.22 | 42.24 | 10,641,314 | -0.74(-1.72%) |
Aug 10, 2018 | 43.49 | 43.53 | 42.59 | 42.98 | 16,138,333 | -1.07(-2.43%) |
Aug 09, 2018 | 44.72 | 44.80 | 44.03 | 44.05 | 5,692,100 | -0.72(-1.60%) |
Aug 08, 2018 | 44.68 | 44.91 | 44.55 | 44.77 | 3,983,467 | +0.17(+0.38%) |
Aug 07, 2018 | 44.77 | 45.11 | 44.58 | 44.60 | 5,887,303 | -0.08(-0.17%) |
Aug 06, 2018 | 44.46 | 44.98 | 44.35 | 44.67 | 4,910,742 | +0.22(+0.49%) |
Aug 03, 2018 | 44.35 | 44.57 | 44.20 | 44.45 | 5,620,146 | +0.12(+0.27%) |
Aug 02, 2018 | 44.60 | 44.66 | 44.07 | 44.34 | 6,403,668 | -0.55(-1.22%) |
Aug 01, 2018 | 45.15 | 45.62 | 44.60 | 44.88 | 7,694,654 | -0.16(-0.36%) |
Jul 31, 2018 | 45.32 | 45.33 | 44.82 | 45.04 | 4,651,746 | +0.01(+0.02%) |
Jul 30, 2018 | 44.82 | 45.30 | 44.80 | 45.03 | 5,070,788 | +0.28(+0.62%) |
Jul 27, 2018 | 44.80 | 45.09 | 44.67 | 44.76 | 4,357,135 | +0.01(+0.02%) |
Jul 26, 2018 | 44.66 | 45.08 | 44.63 | 44.75 | 7,945,186 | +0.08(+0.19%) |
Jul 25, 2018 | 45.46 | 45.46 | 44.65 | 44.66 | 12,019,095 | -0.75(-1.64%) |
Jul 24, 2018 | 44.84 | 45.64 | 44.77 | 45.41 | 5,997,832 | +0.79(+1.77%) |
Jul 23, 2018 | 43.96 | 44.71 | 43.84 | 44.62 | 9,968,641 | +0.66(+1.51%) |
Jul 20, 2018 | 44.17 | 44.45 | 43.90 | 43.96 | 16,764,162 | -0.23(-0.51%) |
Jul 19, 2018 | 45.54 | 45.59 | 43.66 | 44.19 | 20,808,382 | -2.44(-5.23%) |
Jul 18, 2018 | 45.45 | 46.67 | 45.45 | 46.63 | 9,070,029 | +1.33(+2.94%) |
Jul 17, 2018 | 44.81 | 45.39 | 44.81 | 45.29 | 5,612,886 | +0.29(+0.65%) |
Jul 16, 2018 | 44.51 | 45.07 | 44.37 | 45.00 | 5,110,130 | +0.56(+1.26%) |
Jul 13, 2018 | 44.70 | 44.95 | 44.20 | 44.44 | 4,895,261 | -0.39(-0.88%) |
Jul 12, 2018 | 44.83 | 44.99 | 44.39 | 44.83 | 3,995,212 | +0.09(+0.21%) |
Jul 11, 2018 | 44.99 | 45.16 | 44.62 | 44.74 | 4,898,173 | -0.54(-1.18%) |
Jul 10, 2018 | 45.43 | 45.56 | 45.10 | 45.28 | 3,826,484 | -0.07(-0.15%) |
Jul 09, 2018 | 44.82 | 45.39 | 44.82 | 45.34 | 3,399,016 | +0.76(+1.71%) |
Jul 06, 2018 | 44.44 | 44.87 | 44.29 | 44.58 | 3,929,558 | +0.00(+0.00%) |
Jul 05, 2018 | 44.87 | 45.00 | 44.45 | 44.58 | 3,496,991 | +0.01(+0.02%) |
Jul 03, 2018 | 44.57 | 44.57 | 44.57 | 0 | -0.75(-1.66%) |