Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.49 | 45.87 | 45.11 | 45.72 | 5,196,843 | -0.13(-0.28%) |
Sep 27, 2018 | 46.42 | 46.45 | 45.85 | 45.85 | 4,762,130 | -0.57(-1.22%) |
Sep 26, 2018 | 46.77 | 47.05 | 46.36 | 46.42 | 5,711,140 | -0.31(-0.66%) |
Sep 25, 2018 | 46.95 | 47.21 | 46.57 | 46.73 | 6,694,998 | -0.21(-0.44%) |
Sep 24, 2018 | 46.88 | 47.18 | 46.74 | 46.93 | 7,689,264 | -0.02(-0.04%) |
Sep 21, 2018 | 46.75 | 47.02 | 46.56 | 46.95 | 7,499,384 | +0.30(+0.64%) |
Sep 20, 2018 | 46.59 | 46.99 | 46.56 | 46.65 | 5,897,080 | +0.37(+0.80%) |
Sep 19, 2018 | 46.47 | 46.97 | 46.28 | 46.28 | 5,879,389 | -0.05(-0.11%) |
Sep 18, 2018 | 45.77 | 46.44 | 45.64 | 46.33 | 4,524,748 | +0.56(+1.22%) |
Sep 17, 2018 | 45.81 | 45.87 | 45.52 | 45.77 | 4,384,156 | +0.04(+0.09%) |
Sep 14, 2018 | 45.10 | 45.93 | 45.02 | 45.73 | 4,272,753 | +0.77(+1.72%) |
Sep 13, 2018 | 44.71 | 45.19 | 44.71 | 44.96 | 4,148,111 | +0.30(+0.67%) |
Sep 12, 2018 | 44.53 | 44.81 | 44.22 | 44.66 | 5,594,692 | -0.04(-0.10%) |
Sep 11, 2018 | 44.60 | 44.86 | 44.18 | 44.70 | 6,369,900 | -0.30(-0.66%) |
Sep 10, 2018 | 45.44 | 45.44 | 44.66 | 45.00 | 5,314,833 | -0.81(-1.77%) |
Sep 07, 2018 | 46.02 | 46.09 | 45.55 | 45.81 | 3,276,697 | -0.20(-0.43%) |
Sep 06, 2018 | 46.01 | 46.28 | 45.74 | 46.01 | 5,497,058 | +0.07(+0.15%) |
Sep 05, 2018 | 45.50 | 46.00 | 45.43 | 45.94 | 6,096,183 | +0.38(+0.84%) |
Sep 04, 2018 | 45.04 | 45.65 | 45.02 | 45.56 | 3,569,696 | +0.17(+0.38%) |
Aug 31, 2018 | 45.38 | 45.38 | 45.38 | 0 | -0.40(-0.88%) | |
Aug 30, 2018 | 45.96 | 46.05 | 45.47 | 45.79 | 3,453,727 | -0.22(-0.48%) |
Aug 29, 2018 | 46.09 | 46.11 | 45.79 | 46.01 | 5,034,999 | -0.12(-0.26%) |
Aug 28, 2018 | 46.28 | 46.61 | 45.97 | 46.13 | 4,226,247 | -0.15(-0.33%) |
Aug 27, 2018 | 45.74 | 46.66 | 45.60 | 46.28 | 5,409,456 | +0.78(+1.71%) |
Aug 24, 2018 | 45.04 | 45.60 | 44.91 | 45.50 | 3,534,554 | +0.60(+1.33%) |
Aug 23, 2018 | 45.35 | 45.35 | 44.79 | 44.91 | 5,115,683 | -0.44(-0.98%) |
Aug 22, 2018 | 45.67 | 45.73 | 44.97 | 45.35 | 5,509,316 | -0.57(-1.25%) |
Aug 21, 2018 | 45.36 | 46.17 | 45.24 | 45.92 | 6,872,765 | +0.55(+1.20%) |
Aug 20, 2018 | 44.89 | 45.43 | 44.88 | 45.38 | 3,759,636 | +0.50(+1.10%) |
Aug 17, 2018 | 44.65 | 45.04 | 44.45 | 44.88 | 5,184,559 | +0.10(+0.23%) |
Aug 16, 2018 | 44.65 | 45.06 | 44.62 | 44.78 | 5,892,055 | +0.31(+0.69%) |
Aug 15, 2018 | 44.45 | 44.55 | 44.16 | 44.47 | 4,211,675 | -0.20(-0.44%) |
Aug 14, 2018 | 44.44 | 44.81 | 44.21 | 44.67 | 3,731,372 | +0.20(+0.44%) |
Aug 13, 2018 | 44.57 | 44.86 | 44.33 | 44.47 | 6,159,882 | -0.10(-0.23%) |
Aug 10, 2018 | 44.07 | 44.61 | 43.73 | 44.57 | 6,732,875 | +0.19(+0.42%) |
Aug 09, 2018 | 44.69 | 45.04 | 44.38 | 44.39 | 4,054,745 | -0.38(-0.84%) |
Aug 08, 2018 | 45.20 | 45.32 | 44.64 | 44.76 | 6,457,793 | -0.47(-1.04%) |
Aug 07, 2018 | 45.73 | 45.85 | 45.19 | 45.23 | 6,071,940 | -0.37(-0.81%) |
Aug 06, 2018 | 45.68 | 45.69 | 45.00 | 45.60 | 7,800,508 | -0.20(-0.43%) |
Aug 03, 2018 | 45.33 | 46.16 | 44.69 | 45.79 | 14,315,238 | -1.29(-2.74%) |
Aug 02, 2018 | 46.59 | 47.42 | 46.40 | 47.08 | 5,538,706 | +0.15(+0.31%) |
Aug 01, 2018 | 47.40 | 48.11 | 46.82 | 46.94 | 6,477,728 | -0.19(-0.40%) |
Jul 31, 2018 | 47.15 | 47.30 | 46.76 | 47.13 | 6,003,037 | +0.23(+0.49%) |
Jul 30, 2018 | 46.38 | 47.16 | 46.32 | 46.90 | 4,936,950 | +0.50(+1.07%) |
Jul 27, 2018 | 46.31 | 46.81 | 46.27 | 46.40 | 3,881,917 | +0.09(+0.20%) |
Jul 26, 2018 | 45.91 | 46.73 | 45.91 | 46.31 | 4,475,798 | +0.58(+1.27%) |
Jul 25, 2018 | 45.75 | 45.86 | 45.22 | 45.73 | 3,998,395 | -0.11(-0.24%) |
Jul 24, 2018 | 45.57 | 46.21 | 45.43 | 45.84 | 4,266,861 | +0.26(+0.56%) |
Jul 23, 2018 | 45.45 | 45.79 | 44.84 | 45.58 | 5,311,430 | +0.07(+0.15%) |
Jul 20, 2018 | 45.74 | 46.02 | 45.46 | 45.51 | 5,728,234 | -0.45(-0.98%) |
Jul 19, 2018 | 46.86 | 46.99 | 45.82 | 45.96 | 5,727,325 | -1.09(-2.32%) |
Jul 18, 2018 | 46.66 | 47.24 | 46.49 | 47.06 | 3,232,371 | +0.36(+0.77%) |
Jul 17, 2018 | 46.91 | 46.98 | 46.61 | 46.70 | 2,634,064 | -0.05(-0.11%) |
Jul 16, 2018 | 46.41 | 46.84 | 46.28 | 46.75 | 2,314,590 | +0.45(+0.98%) |
Jul 13, 2018 | 46.19 | 46.40 | 45.96 | 46.30 | 3,195,237 | -0.05(-0.11%) |
Jul 12, 2018 | 46.75 | 46.81 | 46.10 | 46.35 | 3,059,938 | -0.22(-0.48%) |
Jul 11, 2018 | 47.13 | 47.25 | 46.42 | 46.57 | 3,224,457 | -0.77(-1.62%) |
Jul 10, 2018 | 47.60 | 47.63 | 47.14 | 47.34 | 4,014,304 | -0.09(-0.18%) |
Jul 09, 2018 | 46.66 | 47.54 | 46.55 | 47.42 | 5,512,584 | +1.02(+2.19%) |
Jul 06, 2018 | 45.94 | 46.65 | 45.73 | 46.41 | 2,591,887 | +0.38(+0.83%) |
Jul 05, 2018 | 46.08 | 46.20 | 45.68 | 46.02 | 3,214,484 | +0.21(+0.47%) |
Jul 03, 2018 | 45.81 | 45.81 | 45.81 | 0 | +0.26(+0.58%) |