Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.56 | 45.83 | 45.43 | 45.62 | 1,099,081 | -0.10(-0.21%) |
Sep 27, 2018 | 45.80 | 45.91 | 45.57 | 45.72 | 1,131,554 | -0.04(-0.08%) |
Sep 26, 2018 | 46.91 | 46.97 | 45.68 | 45.75 | 1,083,040 | -1.02(-2.17%) |
Sep 25, 2018 | 46.97 | 46.97 | 46.53 | 46.77 | 1,130,283 | -0.09(-0.19%) |
Sep 24, 2018 | 47.60 | 47.73 | 46.79 | 46.86 | 1,040,026 | -0.74(-1.56%) |
Sep 21, 2018 | 47.86 | 48.16 | 47.59 | 47.60 | 3,149,266 | -0.39(-0.81%) |
Sep 20, 2018 | 47.75 | 48.22 | 47.72 | 47.99 | 831,529 | +0.43(+0.91%) |
Sep 19, 2018 | 46.91 | 47.74 | 46.80 | 47.55 | 633,824 | +0.80(+1.72%) |
Sep 18, 2018 | 46.95 | 47.40 | 46.66 | 46.75 | 984,974 | -0.33(-0.69%) |
Sep 17, 2018 | 47.34 | 47.41 | 46.89 | 47.08 | 706,830 | -0.11(-0.22%) |
Sep 14, 2018 | 47.03 | 47.39 | 46.98 | 47.18 | 794,076 | +0.16(+0.34%) |
Sep 13, 2018 | 47.68 | 47.91 | 46.98 | 47.02 | 665,107 | -0.58(-1.23%) |
Sep 12, 2018 | 48.11 | 48.32 | 47.36 | 47.61 | 469,242 | -0.55(-1.14%) |
Sep 11, 2018 | 47.71 | 48.47 | 47.71 | 48.16 | 544,062 | +0.28(+0.59%) |
Sep 10, 2018 | 48.06 | 48.44 | 47.85 | 47.87 | 536,885 | -0.04(-0.07%) |
Sep 07, 2018 | 48.09 | 48.19 | 47.76 | 47.91 | 619,626 | -0.06(-0.13%) |
Sep 06, 2018 | 48.10 | 48.31 | 47.80 | 47.97 | 510,804 | -0.17(-0.35%) |
Sep 05, 2018 | 48.13 | 48.40 | 47.93 | 48.14 | 404,642 | +0.10(+0.20%) |
Sep 04, 2018 | 47.85 | 48.15 | 47.55 | 48.04 | 538,623 | +0.10(+0.20%) |
Aug 31, 2018 | 47.94 | 47.94 | 47.94 | 0 | +0.35(+0.74%) | |
Aug 30, 2018 | 47.86 | 47.97 | 47.51 | 47.59 | 549,764 | -0.39(-0.81%) |
Aug 29, 2018 | 47.90 | 48.10 | 47.48 | 47.98 | 414,303 | +0.21(+0.44%) |
Aug 28, 2018 | 47.92 | 48.04 | 47.51 | 47.77 | 451,691 | -0.04(-0.09%) |
Aug 27, 2018 | 47.53 | 48.33 | 47.40 | 47.81 | 691,779 | -0.59(-1.22%) |
Aug 24, 2018 | 48.68 | 48.82 | 48.33 | 48.40 | 940,922 | -0.03(-0.05%) |
Aug 23, 2018 | 48.75 | 48.78 | 48.27 | 48.43 | 539,494 | -0.42(-0.87%) |
Aug 22, 2018 | 48.62 | 49.04 | 48.45 | 48.85 | 618,940 | +0.14(+0.29%) |
Aug 21, 2018 | 48.17 | 48.92 | 48.12 | 48.71 | 913,537 | +0.65(+1.36%) |
Aug 20, 2018 | 47.72 | 48.19 | 47.62 | 48.06 | 432,079 | +0.29(+0.61%) |
Aug 17, 2018 | 47.68 | 48.01 | 47.53 | 47.77 | 763,530 | -0.04(-0.07%) |
Aug 16, 2018 | 47.45 | 48.01 | 47.45 | 47.80 | 493,739 | +0.50(+1.07%) |
Aug 15, 2018 | 47.60 | 47.80 | 47.07 | 47.30 | 607,310 | -0.47(-0.98%) |
Aug 14, 2018 | 47.16 | 47.87 | 47.16 | 47.77 | 535,748 | +0.62(+1.31%) |
Aug 13, 2018 | 47.46 | 47.72 | 47.08 | 47.15 | 668,744 | -0.36(-0.76%) |
Aug 10, 2018 | 47.15 | 47.65 | 46.85 | 47.51 | 641,121 | -0.17(-0.35%) |
Aug 09, 2018 | 47.74 | 47.92 | 47.55 | 47.68 | 702,594 | -0.06(-0.13%) |
Aug 08, 2018 | 47.24 | 47.84 | 47.14 | 47.74 | 599,172 | +0.51(+1.08%) |
Aug 07, 2018 | 47.20 | 47.83 | 47.20 | 47.23 | 789,352 | +0.10(+0.21%) |
Aug 06, 2018 | 47.02 | 47.27 | 46.83 | 47.13 | 528,238 | +0.11(+0.24%) |
Aug 03, 2018 | 46.97 | 47.20 | 46.81 | 47.02 | 566,120 | -0.03(-0.06%) |
Aug 02, 2018 | 46.75 | 47.13 | 46.61 | 47.05 | 650,481 | +0.04(+0.09%) |
Aug 01, 2018 | 46.61 | 47.39 | 46.53 | 47.00 | 682,114 | +0.43(+0.93%) |
Jul 31, 2018 | 46.59 | 46.81 | 46.17 | 46.57 | 1,011,422 | +0.13(+0.28%) |
Jul 30, 2018 | 46.61 | 46.93 | 46.42 | 46.44 | 786,969 | -0.12(-0.26%) |
Jul 27, 2018 | 46.38 | 46.90 | 46.28 | 46.56 | 774,338 | +0.11(+0.23%) |
Jul 26, 2018 | 46.70 | 47.06 | 46.39 | 46.46 | 1,212,917 | -0.18(-0.40%) |
Jul 25, 2018 | 46.73 | 47.12 | 46.45 | 46.64 | 1,173,256 | -0.06(-0.13%) |
Jul 24, 2018 | 46.96 | 47.26 | 46.04 | 46.70 | 2,055,106 | +0.31(+0.66%) |
Jul 23, 2018 | 45.87 | 46.59 | 45.85 | 46.39 | 1,366,817 | +0.43(+0.94%) |
Jul 20, 2018 | 46.16 | 46.24 | 45.73 | 45.96 | 1,115,118 | -0.07(-0.15%) |
Jul 19, 2018 | 46.15 | 46.37 | 45.81 | 46.03 | 1,007,008 | -0.28(-0.61%) |
Jul 18, 2018 | 45.83 | 46.48 | 45.71 | 46.32 | 1,037,416 | +0.42(+0.92%) |
Jul 17, 2018 | 45.60 | 46.27 | 45.52 | 45.89 | 1,304,028 | +0.20(+0.44%) |
Jul 16, 2018 | 45.79 | 46.22 | 45.29 | 45.69 | 1,416,507 | -0.02(-0.04%) |
Jul 13, 2018 | 45.61 | 46.02 | 45.10 | 45.71 | 1,336,675 | -0.14(-0.31%) |
Jul 12, 2018 | 46.12 | 46.12 | 45.51 | 45.85 | 1,924,366 | +0.06(+0.13%) |
Jul 11, 2018 | 45.73 | 46.03 | 45.66 | 45.79 | 673,219 | -0.09(-0.19%) |
Jul 10, 2018 | 46.44 | 46.61 | 45.66 | 45.88 | 1,278,835 | -0.55(-1.18%) |
Jul 09, 2018 | 45.73 | 46.54 | 45.73 | 46.42 | 1,207,338 | +0.99(+2.17%) |
Jul 06, 2018 | 44.76 | 45.63 | 44.45 | 45.44 | 1,200,762 | +0.65(+1.45%) |
Jul 05, 2018 | 44.72 | 44.72 | 44.41 | 44.78 | 1,112,440 | +0.33(+0.75%) |
Jul 03, 2018 | 44.45 | 44.45 | 44.45 | 0 | -0.17(-0.37%) |