Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.40 | 50.40 | 49.86 | 49.92 | 10,220,795 | -0.44(-0.87%) |
Sep 27, 2018 | 50.15 | 50.74 | 50.15 | 50.36 | 7,498,749 | +0.06(+0.12%) |
Sep 26, 2018 | 49.86 | 50.80 | 49.84 | 50.29 | 8,832,777 | +0.32(+0.65%) |
Sep 25, 2018 | 50.04 | 50.31 | 49.91 | 49.97 | 10,755,503 | +0.18(+0.37%) |
Sep 24, 2018 | 50.00 | 50.37 | 49.69 | 49.79 | 12,088,359 | -0.67(-1.32%) |
Sep 21, 2018 | 49.66 | 50.56 | 49.64 | 50.45 | 29,378,736 | +0.90(+1.81%) |
Sep 20, 2018 | 48.83 | 49.82 | 48.83 | 49.56 | 12,050,334 | +0.88(+1.80%) |
Sep 19, 2018 | 48.49 | 48.99 | 48.21 | 48.68 | 8,484,908 | +0.32(+0.65%) |
Sep 18, 2018 | 47.84 | 48.55 | 47.51 | 48.36 | 8,619,196 | +0.44(+0.92%) |
Sep 17, 2018 | 48.04 | 48.18 | 47.67 | 47.92 | 10,563,227 | -0.16(-0.33%) |
Sep 14, 2018 | 48.30 | 48.30 | 47.96 | 48.08 | 7,774,540 | -0.12(-0.26%) |
Sep 13, 2018 | 48.41 | 48.80 | 48.07 | 48.20 | 9,729,109 | -0.07(-0.15%) |
Sep 12, 2018 | 48.48 | 48.48 | 47.71 | 48.27 | 8,309,346 | -0.13(-0.27%) |
Sep 11, 2018 | 48.15 | 48.65 | 48.09 | 48.41 | 8,964,362 | +0.13(+0.27%) |
Sep 10, 2018 | 48.25 | 48.40 | 47.92 | 48.27 | 9,816,839 | +0.10(+0.20%) |
Sep 07, 2018 | 47.60 | 48.27 | 47.56 | 48.18 | 11,650,651 | +0.57(+1.20%) |
Sep 06, 2018 | 47.12 | 47.73 | 47.12 | 47.61 | 8,885,701 | +0.37(+0.78%) |
Sep 05, 2018 | 46.96 | 47.41 | 46.80 | 47.24 | 9,071,440 | +0.23(+0.49%) |
Sep 04, 2018 | 46.93 | 47.15 | 46.73 | 47.01 | 9,377,098 | +0.07(+0.15%) |
Aug 31, 2018 | 46.94 | 46.94 | 46.94 | 0 | +0.31(+0.66%) | |
Aug 30, 2018 | 46.65 | 46.90 | 46.52 | 46.63 | 6,349,810 | -0.13(-0.28%) |
Aug 29, 2018 | 46.61 | 46.93 | 46.30 | 46.76 | 7,520,802 | +0.18(+0.38%) |
Aug 28, 2018 | 46.56 | 46.96 | 46.53 | 46.59 | 8,166,500 | +0.07(+0.15%) |
Aug 27, 2018 | 46.54 | 46.70 | 46.38 | 46.52 | 7,333,171 | +0.19(+0.42%) |
Aug 24, 2018 | 46.39 | 46.47 | 46.04 | 46.33 | 11,216,126 | +0.08(+0.17%) |
Aug 23, 2018 | 46.33 | 46.71 | 46.16 | 46.25 | 9,754,979 | -0.14(-0.30%) |
Aug 22, 2018 | 47.03 | 47.11 | 46.25 | 46.39 | 11,807,245 | -1.04(-2.19%) |
Aug 21, 2018 | 47.57 | 47.81 | 47.38 | 47.42 | 9,072,442 | +0.07(+0.15%) |
Aug 20, 2018 | 47.17 | 47.56 | 47.16 | 47.35 | 11,149,221 | +0.32(+0.67%) |
Aug 17, 2018 | 46.50 | 47.08 | 46.50 | 47.04 | 9,299,592 | +0.46(+0.98%) |
Aug 16, 2018 | 46.53 | 46.86 | 46.47 | 46.58 | 9,930,783 | +0.25(+0.55%) |
Aug 15, 2018 | 45.94 | 46.49 | 45.93 | 46.33 | 10,892,947 | +0.14(+0.30%) |
Aug 14, 2018 | 45.53 | 46.32 | 45.48 | 46.18 | 10,687,105 | +0.69(+1.51%) |
Aug 13, 2018 | 45.33 | 45.63 | 45.20 | 45.50 | 9,008,557 | +0.26(+0.58%) |
Aug 10, 2018 | 45.31 | 45.34 | 44.96 | 45.24 | 12,001,369 | -0.36(-0.79%) |
Aug 09, 2018 | 45.25 | 45.68 | 45.07 | 45.60 | 8,163,142 | +0.32(+0.72%) |
Aug 08, 2018 | 45.52 | 45.60 | 45.10 | 45.27 | 8,264,462 | -0.14(-0.31%) |
Aug 07, 2018 | 45.42 | 45.53 | 45.18 | 45.41 | 6,730,072 | +0.00(+0.00%) |
Aug 06, 2018 | 45.44 | 45.59 | 45.18 | 45.41 | 7,458,743 | -0.14(-0.31%) |
Aug 03, 2018 | 45.09 | 45.74 | 44.98 | 45.55 | 9,455,491 | +0.48(+1.06%) |
Aug 02, 2018 | 45.44 | 45.66 | 44.85 | 45.07 | 15,633,795 | -0.22(-0.48%) |
Aug 01, 2018 | 45.56 | 45.56 | 44.70 | 45.29 | 13,704,865 | -0.40(-0.88%) |
Jul 31, 2018 | 45.38 | 45.95 | 45.22 | 45.69 | 10,581,290 | +0.43(+0.94%) |
Jul 30, 2018 | 45.53 | 46.09 | 45.14 | 45.26 | 16,566,773 | -0.22(-0.48%) |
Jul 27, 2018 | 44.91 | 45.87 | 43.79 | 45.48 | 18,082,434 | +0.61(+1.36%) |
Jul 26, 2018 | 45.07 | 45.21 | 44.78 | 44.87 | 12,742,701 | -0.15(-0.33%) |
Jul 25, 2018 | 44.49 | 45.11 | 44.49 | 45.02 | 13,038,516 | +0.39(+0.88%) |
Jul 24, 2018 | 44.74 | 45.11 | 44.53 | 44.63 | 11,376,175 | -0.02(-0.04%) |
Jul 23, 2018 | 44.27 | 44.71 | 44.27 | 44.64 | 9,639,363 | +0.24(+0.55%) |
Jul 20, 2018 | 44.53 | 44.69 | 44.26 | 44.40 | 12,651,128 | -0.38(-0.84%) |
Jul 19, 2018 | 44.57 | 44.91 | 44.48 | 44.78 | 13,088,615 | +0.17(+0.37%) |
Jul 18, 2018 | 44.78 | 45.01 | 44.48 | 44.61 | 15,535,846 | -0.11(-0.25%) |
Jul 17, 2018 | 44.18 | 44.74 | 44.13 | 44.72 | 13,095,907 | +0.30(+0.67%) |
Jul 16, 2018 | 44.96 | 44.96 | 44.21 | 44.43 | 19,461,308 | -0.59(-1.32%) |
Jul 13, 2018 | 45.05 | 43.82 | 45.02 | 24,904,722 | +1.19(+2.73%) | |
Jul 12, 2018 | 44.18 | 43.78 | 43.82 | 10,707,830 | +0.10(+0.22%) | |
Jul 11, 2018 | 43.80 | 44.02 | 43.62 | 43.73 | 10,939,451 | -0.24(-0.56%) |
Jul 10, 2018 | 43.68 | 44.05 | 43.58 | 43.97 | 10,353,619 | +0.45(+1.04%) |
Jul 09, 2018 | 42.92 | 43.65 | 42.92 | 43.52 | 14,687,439 | +0.80(+1.88%) |
Jul 06, 2018 | 42.65 | 42.90 | 42.38 | 42.72 | 12,282,580 | +0.32(+0.76%) |
Jul 05, 2018 | 42.76 | 42.21 | 42.39 | 11,042,428 | -0.14(-0.33%) | |
Jul 03, 2018 | 42.53 | 42.53 | 42.53 | 0 | -0.25(-0.59%) |