Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.06 | 46.27 | 45.02 | 45.42 | 2,137,132 | -0.76(-1.64%) |
Sep 27, 2018 | 46.72 | 47.03 | 46.14 | 46.17 | 1,351,177 | -0.32(-0.69%) |
Sep 26, 2018 | 46.23 | 47.25 | 45.77 | 46.49 | 1,807,282 | +0.25(+0.54%) |
Sep 25, 2018 | 45.74 | 46.28 | 45.07 | 46.24 | 1,993,767 | +0.77(+1.70%) |
Sep 24, 2018 | 44.13 | 45.58 | 44.03 | 45.47 | 2,090,194 | +1.00(+2.26%) |
Sep 21, 2018 | 44.18 | 44.78 | 43.88 | 44.46 | 4,713,499 | +0.36(+0.81%) |
Sep 20, 2018 | 45.21 | 45.23 | 43.85 | 44.11 | 2,420,684 | -0.82(-1.82%) |
Sep 19, 2018 | 45.01 | 45.92 | 44.71 | 44.93 | 1,592,173 | -0.12(-0.26%) |
Sep 18, 2018 | 44.27 | 45.34 | 43.71 | 45.04 | 1,976,171 | +1.23(+2.80%) |
Sep 17, 2018 | 44.69 | 44.77 | 43.65 | 43.81 | 1,672,312 | -1.00(-2.22%) |
Sep 14, 2018 | 44.51 | 45.38 | 44.31 | 44.81 | 2,555,338 | +0.31(+0.70%) |
Sep 13, 2018 | 45.70 | 45.80 | 44.00 | 44.50 | 2,359,147 | -0.99(-2.17%) |
Sep 12, 2018 | 45.27 | 45.74 | 45.08 | 45.49 | 1,227,059 | +0.13(+0.29%) |
Sep 11, 2018 | 44.99 | 45.69 | 44.70 | 45.35 | 1,372,547 | +0.29(+0.65%) |
Sep 10, 2018 | 45.16 | 46.24 | 44.75 | 45.06 | 2,122,066 | -0.04(-0.08%) |
Sep 07, 2018 | 44.76 | 45.90 | 44.42 | 45.10 | 1,706,895 | +0.07(+0.16%) |
Sep 06, 2018 | 45.88 | 46.08 | 44.74 | 45.02 | 1,498,005 | -0.51(-1.11%) |
Sep 05, 2018 | 47.02 | 47.10 | 45.47 | 45.53 | 2,242,549 | -1.62(-3.43%) |
Sep 04, 2018 | 48.08 | 48.08 | 46.62 | 47.15 | 1,688,990 | -1.15(-2.38%) |
Aug 31, 2018 | 48.30 | 48.30 | 48.30 | 0 | +0.44(+0.91%) | |
Aug 30, 2018 | 47.87 | 48.43 | 47.63 | 47.86 | 1,180,231 | -0.28(-0.59%) |
Aug 29, 2018 | 47.33 | 48.37 | 47.00 | 48.15 | 1,358,038 | +0.88(+1.86%) |
Aug 28, 2018 | 47.44 | 47.59 | 46.86 | 47.27 | 1,360,220 | -0.19(-0.39%) |
Aug 27, 2018 | 47.75 | 48.00 | 47.12 | 47.45 | 1,234,642 | -0.02(-0.04%) |
Aug 24, 2018 | 47.32 | 47.57 | 46.94 | 47.47 | 1,281,155 | +0.22(+0.47%) |
Aug 23, 2018 | 47.45 | 47.85 | 46.73 | 47.25 | 1,409,748 | -0.37(-0.78%) |
Aug 22, 2018 | 47.75 | 48.28 | 47.56 | 47.62 | 1,131,287 | -0.26(-0.54%) |
Aug 21, 2018 | 47.85 | 48.28 | 47.59 | 47.88 | 1,113,923 | +0.00(+0.00%) |
Aug 20, 2018 | 47.80 | 48.15 | 47.46 | 47.88 | 1,055,834 | +0.26(+0.54%) |
Aug 17, 2018 | 48.10 | 48.11 | 47.25 | 47.62 | 795,366 | -0.15(-0.32%) |
Aug 16, 2018 | 47.87 | 48.32 | 47.62 | 47.77 | 1,383,407 | +0.37(+0.79%) |
Aug 15, 2018 | 47.76 | 47.81 | 46.56 | 47.40 | 1,934,679 | -0.84(-1.75%) |
Aug 14, 2018 | 48.04 | 48.59 | 47.60 | 48.24 | 1,125,678 | +0.31(+0.65%) |
Aug 13, 2018 | 48.49 | 48.58 | 47.72 | 47.93 | 1,443,020 | -0.40(-0.83%) |
Aug 10, 2018 | 48.41 | 48.77 | 48.02 | 48.33 | 1,452,193 | -0.61(-1.25%) |
Aug 09, 2018 | 48.36 | 49.52 | 48.03 | 48.95 | 1,748,518 | +0.28(+0.57%) |
Aug 08, 2018 | 48.14 | 48.94 | 47.71 | 48.67 | 1,371,226 | +0.20(+0.40%) |
Aug 07, 2018 | 48.29 | 48.71 | 47.50 | 48.47 | 2,409,822 | +0.39(+0.81%) |
Aug 06, 2018 | 47.21 | 48.71 | 46.63 | 48.08 | 3,690,176 | +0.71(+1.50%) |
Aug 03, 2018 | 45.83 | 47.84 | 44.90 | 47.37 | 4,812,906 | +1.86(+4.08%) |
Aug 02, 2018 | 45.26 | 46.38 | 42.86 | 45.51 | 11,962,235 | -5.75(-11.22%) |
Aug 01, 2018 | 50.72 | 51.99 | 50.28 | 51.27 | 3,439,887 | -0.30(-0.59%) |
Jul 31, 2018 | 51.79 | 52.41 | 50.66 | 51.57 | 2,044,559 | -0.22(-0.43%) |
Jul 30, 2018 | 51.96 | 53.36 | 51.14 | 51.79 | 2,738,176 | +0.28(+0.54%) |
Jul 27, 2018 | 55.33 | 55.46 | 50.52 | 51.52 | 3,065,978 | -2.45(-4.55%) |
Jul 26, 2018 | 54.14 | 54.39 | 53.53 | 53.97 | 2,054,814 | -0.12(-0.23%) |
Jul 25, 2018 | 52.91 | 54.16 | 52.46 | 54.09 | 1,375,718 | +1.01(+1.91%) |
Jul 24, 2018 | 54.21 | 52.53 | 53.08 | 1,344,324 | -0.54(-1.01%) | |
Jul 23, 2018 | 53.45 | 53.75 | 52.57 | 53.62 | 1,301,341 | +0.40(+0.75%) |
Jul 20, 2018 | 53.88 | 54.18 | 53.06 | 53.22 | 1,388,719 | -0.74(-1.37%) |
Jul 19, 2018 | 54.09 | 54.46 | 53.72 | 53.96 | 1,111,410 | -0.24(-0.44%) |
Jul 18, 2018 | 53.81 | 54.59 | 53.41 | 54.20 | 2,009,107 | +0.52(+0.96%) |
Jul 17, 2018 | 52.70 | 53.99 | 51.99 | 53.69 | 2,443,088 | +0.91(+1.72%) |
Jul 16, 2018 | 52.57 | 53.02 | 52.19 | 52.78 | 1,113,491 | +0.20(+0.37%) |
Jul 13, 2018 | 52.20 | 52.58 | 1,494,371 | -0.42(-0.79%) | ||
Jul 12, 2018 | 52.25 | 53.13 | 51.93 | 53.00 | 2,707,651 | +0.83(+1.59%) |
Jul 11, 2018 | 52.51 | 53.69 | 51.70 | 52.17 | 4,268,539 | +0.96(+1.88%) |
Jul 10, 2018 | 51.52 | 51.79 | 50.93 | 51.21 | 1,722,132 | -0.10(-0.19%) |
Jul 09, 2018 | 51.30 | 51.40 | 50.87 | 51.31 | 1,524,876 | +0.12(+0.24%) |
Jul 06, 2018 | 50.61 | 51.38 | 49.61 | 51.19 | 1,453,819 | +0.58(+1.14%) |
Jul 05, 2018 | 50.39 | 50.64 | 49.84 | 50.61 | 1,845,212 | +0.60(+1.19%) |
Jul 03, 2018 | 50.01 | 50.01 | 50.01 | 0 | +0.12(+0.23%) |