Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.33 | 43.17 | 42.28 | 43.15 | 3,169,305 | +0.96(+2.28%) |
Sep 27, 2018 | 41.95 | 42.44 | 41.91 | 42.19 | 3,237,769 | +0.23(+0.56%) |
Sep 26, 2018 | 42.47 | 42.61 | 41.93 | 41.96 | 2,905,930 | -0.52(-1.21%) |
Sep 25, 2018 | 42.82 | 42.98 | 42.47 | 42.47 | 2,552,069 | -0.24(-0.57%) |
Sep 24, 2018 | 43.82 | 43.86 | 42.54 | 42.72 | 3,321,432 | -1.22(-2.78%) |
Sep 21, 2018 | 44.26 | 44.42 | 43.86 | 43.94 | 4,744,850 | -0.61(-1.37%) |
Sep 20, 2018 | 44.58 | 44.72 | 44.08 | 44.54 | 3,219,496 | -0.07(-0.16%) |
Sep 19, 2018 | 45.08 | 45.11 | 44.49 | 44.62 | 1,811,494 | -0.41(-0.92%) |
Sep 18, 2018 | 45.67 | 45.80 | 45.00 | 45.03 | 2,111,283 | -0.62(-1.35%) |
Sep 17, 2018 | 45.26 | 45.84 | 44.97 | 45.65 | 2,047,474 | +0.41(+0.90%) |
Sep 14, 2018 | 45.96 | 45.98 | 44.63 | 45.24 | 2,641,129 | -0.90(-1.95%) |
Sep 13, 2018 | 46.34 | 46.41 | 45.92 | 46.14 | 1,539,230 | +0.08(+0.17%) |
Sep 12, 2018 | 46.19 | 46.42 | 46.01 | 46.06 | 1,580,202 | -0.15(-0.32%) |
Sep 11, 2018 | 46.17 | 46.42 | 45.80 | 46.21 | 1,858,331 | -0.14(-0.30%) |
Sep 10, 2018 | 46.24 | 46.68 | 45.99 | 46.35 | 1,797,789 | +0.34(+0.73%) |
Sep 07, 2018 | 46.70 | 46.80 | 45.88 | 46.01 | 1,941,423 | -0.99(-2.11%) |
Sep 06, 2018 | 46.91 | 47.12 | 46.79 | 47.01 | 1,793,593 | +0.14(+0.30%) |
Sep 05, 2018 | 46.16 | 47.08 | 45.84 | 46.87 | 4,281,380 | +0.54(+1.16%) |
Sep 04, 2018 | 46.80 | 47.04 | 46.20 | 46.33 | 1,705,328 | -0.48(-1.04%) |
Aug 31, 2018 | 46.81 | 46.81 | 46.81 | 0 | +0.22(+0.47%) | |
Aug 30, 2018 | 46.81 | 46.91 | 46.52 | 46.59 | 1,730,778 | -0.18(-0.38%) |
Aug 29, 2018 | 46.73 | 46.86 | 46.55 | 46.77 | 1,846,689 | +0.10(+0.22%) |
Aug 28, 2018 | 45.87 | 46.69 | 45.74 | 46.67 | 1,947,478 | +0.79(+1.72%) |
Aug 27, 2018 | 45.91 | 45.94 | 45.47 | 45.88 | 2,457,455 | -0.03(-0.07%) |
Aug 24, 2018 | 46.13 | 46.27 | 45.52 | 45.91 | 2,897,556 | -0.38(-0.83%) |
Aug 23, 2018 | 46.30 | 46.77 | 46.13 | 46.30 | 2,994,586 | +0.01(+0.02%) |
Aug 22, 2018 | 46.17 | 46.34 | 45.87 | 46.29 | 1,618,967 | +0.03(+0.07%) |
Aug 21, 2018 | 46.42 | 46.42 | 46.00 | 46.26 | 1,956,407 | -0.20(-0.42%) |
Aug 20, 2018 | 46.70 | 46.90 | 46.30 | 46.45 | 2,413,670 | -0.20(-0.44%) |
Aug 17, 2018 | 45.90 | 46.67 | 45.90 | 46.66 | 1,985,930 | +0.60(+1.31%) |
Aug 16, 2018 | 45.91 | 46.09 | 45.50 | 46.05 | 1,648,844 | +0.13(+0.27%) |
Aug 15, 2018 | 45.00 | 46.01 | 44.95 | 45.93 | 2,635,769 | +0.99(+2.21%) |
Aug 14, 2018 | 44.62 | 45.19 | 44.58 | 44.94 | 2,416,365 | +0.38(+0.86%) |
Aug 13, 2018 | 44.56 | 44.67 | 44.29 | 44.55 | 1,882,447 | +0.02(+0.04%) |
Aug 10, 2018 | 45.05 | 45.23 | 44.44 | 44.54 | 1,898,068 | -0.66(-1.45%) |
Aug 09, 2018 | 45.36 | 45.47 | 45.08 | 45.19 | 2,942,422 | -0.08(-0.17%) |
Aug 08, 2018 | 45.69 | 45.95 | 45.15 | 45.27 | 2,423,409 | -0.39(-0.86%) |
Aug 07, 2018 | 45.35 | 45.76 | 45.19 | 45.66 | 3,061,906 | +0.30(+0.67%) |
Aug 06, 2018 | 45.26 | 45.62 | 45.00 | 45.36 | 2,181,072 | +0.01(+0.02%) |
Aug 03, 2018 | 44.32 | 45.62 | 44.28 | 45.35 | 3,042,843 | +1.18(+2.67%) |
Aug 02, 2018 | 44.32 | 44.72 | 44.11 | 44.17 | 1,860,054 | -0.25(-0.56%) |
Aug 01, 2018 | 43.76 | 44.48 | 43.33 | 44.42 | 2,530,930 | +0.34(+0.76%) |
Jul 31, 2018 | 43.61 | 44.47 | 43.58 | 44.08 | 3,959,474 | +0.75(+1.73%) |
Jul 30, 2018 | 43.12 | 43.39 | 42.65 | 43.33 | 3,090,544 | +0.25(+0.58%) |
Jul 27, 2018 | 45.05 | 45.31 | 42.69 | 43.08 | 5,633,454 | -1.74(-3.87%) |
Jul 26, 2018 | 45.75 | 44.72 | 44.82 | 4,761,841 | -0.67(-1.48%) | |
Jul 25, 2018 | 45.26 | 45.84 | 45.12 | 45.49 | 2,220,896 | +0.38(+0.83%) |
Jul 24, 2018 | 45.32 | 45.34 | 44.40 | 45.12 | 3,245,571 | -0.22(-0.48%) |
Jul 23, 2018 | 45.49 | 45.68 | 45.08 | 45.33 | 4,350,205 | -0.21(-0.46%) |
Jul 20, 2018 | 45.30 | 45.58 | 44.88 | 45.55 | 2,423,131 | +0.15(+0.33%) |
Jul 19, 2018 | 44.83 | 45.70 | 44.71 | 45.40 | 5,504,275 | +0.57(+1.27%) |
Jul 18, 2018 | 45.22 | 45.43 | 44.63 | 44.83 | 2,648,838 | -0.46(-1.02%) |
Jul 17, 2018 | 45.74 | 45.82 | 45.19 | 45.29 | 2,316,441 | -0.29(-0.63%) |
Jul 16, 2018 | 45.33 | 45.70 | 44.90 | 45.58 | 1,735,552 | +0.06(+0.14%) |
Jul 13, 2018 | 45.80 | 46.03 | 45.15 | 45.51 | 1,900,054 | -0.15(-0.33%) |
Jul 12, 2018 | 45.66 | 45.82 | 45.37 | 45.66 | 1,655,466 | +0.01(+0.02%) |
Jul 11, 2018 | 45.58 | 45.66 | 1,748,751 | -0.22(-0.48%) | ||
Jul 10, 2018 | 45.64 | 46.16 | 45.47 | 45.87 | 2,086,913 | +0.23(+0.50%) |
Jul 09, 2018 | 46.19 | 46.30 | 45.31 | 45.65 | 2,653,661 | -0.58(-1.25%) |
Jul 06, 2018 | 46.12 | 46.34 | 45.94 | 46.23 | 2,366,889 | +0.25(+0.54%) |
Jul 05, 2018 | 45.41 | 45.99 | 44.72 | 45.98 | 3,155,638 | +0.61(+1.34%) |
Jul 03, 2018 | 45.37 | 45.37 | 45.37 | 0 | +0.90(+2.02%) |