Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.06 | 44.30 | 43.56 | 44.10 | 1,886,500 | -0.10(-0.23%) |
Sep 27, 2018 | 44.26 | 44.52 | 44.11 | 44.20 | 1,042,475 | -0.13(-0.29%) |
Sep 26, 2018 | 44.54 | 44.83 | 44.30 | 44.33 | 1,663,429 | -0.21(-0.47%) |
Sep 25, 2018 | 45.20 | 45.41 | 44.34 | 44.54 | 2,060,796 | -0.71(-1.57%) |
Sep 24, 2018 | 45.21 | 45.50 | 44.99 | 45.25 | 1,348,197 | -0.21(-0.46%) |
Sep 21, 2018 | 46.12 | 46.12 | 45.40 | 45.46 | 5,191,400 | -0.28(-0.61%) |
Sep 20, 2018 | 45.16 | 45.87 | 44.90 | 45.74 | 1,454,703 | +0.84(+1.87%) |
Sep 19, 2018 | 45.78 | 46.01 | 44.87 | 44.90 | 1,667,718 | -0.81(-1.77%) |
Sep 18, 2018 | 45.71 | 45.92 | 45.25 | 45.71 | 2,067,523 | -0.02(-0.04%) |
Sep 17, 2018 | 46.77 | 46.77 | 45.63 | 45.73 | 1,226,640 | -1.04(-2.22%) |
Sep 14, 2018 | 46.55 | 46.80 | 46.43 | 46.77 | 1,119,100 | +0.32(+0.69%) |
Sep 13, 2018 | 46.77 | 46.89 | 46.43 | 46.45 | 1,074,392 | -0.01(-0.02%) |
Sep 12, 2018 | 46.58 | 46.72 | 46.24 | 46.46 | 1,029,069 | -0.19(-0.41%) |
Sep 11, 2018 | 46.16 | 46.75 | 46.10 | 46.65 | 1,102,521 | +0.30(+0.65%) |
Sep 10, 2018 | 46.03 | 46.46 | 45.73 | 46.35 | 1,309,003 | +0.55(+1.20%) |
Sep 07, 2018 | 46.65 | 46.65 | 45.75 | 45.80 | 1,517,000 | -1.08(-2.30%) |
Sep 06, 2018 | 47.25 | 47.58 | 46.73 | 46.88 | 1,057,294 | -0.28(-0.59%) |
Sep 05, 2018 | 47.39 | 47.60 | 46.96 | 47.16 | 1,484,902 | -0.34(-0.72%) |
Sep 04, 2018 | 48.79 | 48.82 | 47.45 | 47.50 | 1,834,807 | -1.31(-2.68%) |
Aug 31, 2018 | 48.81 | 48.81 | 48.81 | 0 | +0.76(+1.58%) | |
Aug 30, 2018 | 47.90 | 48.49 | 47.85 | 48.05 | 1,383,764 | +0.10(+0.21%) |
Aug 29, 2018 | 48.34 | 48.40 | 47.83 | 47.95 | 1,234,080 | -0.39(-0.81%) |
Aug 28, 2018 | 48.02 | 48.42 | 47.68 | 48.34 | 1,435,788 | +0.37(+0.77%) |
Aug 27, 2018 | 47.92 | 48.27 | 47.74 | 47.97 | 1,646,173 | +0.41(+0.86%) |
Aug 24, 2018 | 47.65 | 48.04 | 47.51 | 47.56 | 1,083,400 | -0.07(-0.15%) |
Aug 23, 2018 | 47.87 | 47.87 | 47.42 | 47.63 | 1,385,384 | -0.22(-0.46%) |
Aug 22, 2018 | 47.93 | 48.18 | 47.76 | 47.85 | 1,056,111 | -0.23(-0.48%) |
Aug 21, 2018 | 47.52 | 48.29 | 47.45 | 48.08 | 1,431,137 | +0.76(+1.61%) |
Aug 20, 2018 | 47.42 | 47.59 | 47.26 | 47.32 | 1,451,348 | -0.22(-0.46%) |
Aug 17, 2018 | 46.92 | 47.59 | 46.64 | 47.54 | 3,710,900 | +0.66(+1.41%) |
Aug 16, 2018 | 46.61 | 47.25 | 46.49 | 46.88 | 1,518,547 | +0.37(+0.80%) |
Aug 15, 2018 | 46.69 | 47.02 | 46.18 | 46.51 | 1,547,726 | -0.41(-0.87%) |
Aug 14, 2018 | 46.23 | 47.04 | 46.16 | 46.92 | 2,585,404 | +0.84(+1.82%) |
Aug 13, 2018 | 46.86 | 47.07 | 46.06 | 46.08 | 2,191,639 | -0.91(-1.94%) |
Aug 10, 2018 | 47.51 | 47.73 | 46.96 | 46.99 | 1,474,100 | -0.98(-2.04%) |
Aug 09, 2018 | 47.94 | 48.23 | 47.50 | 47.97 | 1,245,257 | -0.10(-0.21%) |
Aug 08, 2018 | 49.58 | 49.58 | 47.77 | 48.07 | 1,870,878 | -1.53(-3.08%) |
Aug 07, 2018 | 49.63 | 49.77 | 49.32 | 49.60 | 1,250,206 | +0.23(+0.47%) |
Aug 06, 2018 | 49.34 | 49.53 | 48.99 | 49.37 | 1,195,914 | -0.13(-0.26%) |
Aug 03, 2018 | 49.69 | 49.81 | 49.16 | 49.50 | 1,282,700 | +0.18(+0.36%) |
Aug 02, 2018 | 49.28 | 49.73 | 48.72 | 49.32 | 1,754,443 | -0.54(-1.08%) |
Aug 01, 2018 | 49.77 | 50.04 | 49.38 | 49.86 | 1,684,631 | +0.06(+0.12%) |
Jul 31, 2018 | 49.44 | 50.02 | 49.28 | 49.80 | 1,539,586 | +0.62(+1.26%) |
Jul 30, 2018 | 49.94 | 50.19 | 49.11 | 49.18 | 1,045,517 | -0.79(-1.58%) |
Jul 27, 2018 | 50.11 | 50.43 | 49.74 | 49.97 | 1,524,900 | +0.13(+0.26%) |
Jul 26, 2018 | 49.13 | 50.02 | 49.13 | 49.84 | 1,483,266 | +0.49(+0.99%) |
Jul 25, 2018 | 49.22 | 49.35 | 48.73 | 49.35 | 1,372,050 | +0.17(+0.35%) |
Jul 24, 2018 | 49.28 | 49.52 | 48.83 | 49.18 | 1,818,218 | -0.02(-0.04%) |
Jul 23, 2018 | 49.44 | 49.44 | 48.97 | 49.20 | 1,228,909 | -0.13(-0.26%) |
Jul 20, 2018 | 49.56 | 49.77 | 49.27 | 49.33 | 1,309,470 | -0.33(-0.66%) |
Jul 19, 2018 | 49.95 | 50.11 | 49.59 | 49.66 | 1,537,952 | -0.32(-0.64%) |
Jul 18, 2018 | 49.54 | 50.00 | 49.07 | 49.98 | 1,097,384 | +0.31(+0.62%) |
Jul 17, 2018 | 48.73 | 49.69 | 48.51 | 49.67 | 2,146,281 | +0.88(+1.80%) |
Jul 16, 2018 | 49.00 | 49.10 | 48.55 | 48.79 | 1,294,566 | -0.32(-0.65%) |
Jul 13, 2018 | 48.88 | 49.34 | 48.69 | 49.11 | 1,262,751 | +0.49(+1.01%) |
Jul 12, 2018 | 48.50 | 48.77 | 48.01 | 48.62 | 888,085 | +0.43(+0.89%) |
Jul 11, 2018 | 48.84 | 49.02 | 48.06 | 48.19 | 1,177,034 | -1.16(-2.35%) |
Jul 10, 2018 | 49.40 | 49.89 | 48.84 | 49.35 | 2,218,034 | +0.15(+0.30%) |
Jul 09, 2018 | 48.80 | 49.24 | 48.74 | 49.20 | 1,287,411 | +0.60(+1.23%) |
Jul 06, 2018 | 48.37 | 48.76 | 48.25 | 48.60 | 1,296,132 | +0.41(+0.85%) |
Jul 05, 2018 | 47.71 | 48.24 | 47.29 | 48.19 | 1,247,933 | +0.58(+1.22%) |
Jul 03, 2018 | 47.61 | 47.61 | 47.61 | 0 | -0.05(-0.10%) |