Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.43 | 43.72 | 43.19 | 43.27 | 6,258,455 | -0.47(-1.07%) |
Sep 27, 2018 | 44.07 | 44.18 | 43.55 | 43.73 | 4,794,304 | -0.32(-0.73%) |
Sep 26, 2018 | 44.55 | 44.67 | 43.95 | 44.06 | 6,019,342 | -0.33(-0.75%) |
Sep 25, 2018 | 44.54 | 44.68 | 44.30 | 44.39 | 5,938,436 | -0.05(-0.11%) |
Sep 24, 2018 | 45.28 | 45.28 | 44.31 | 44.44 | 4,126,021 | -0.87(-1.91%) |
Sep 21, 2018 | 45.30 | 45.41 | 45.00 | 45.30 | 25,653,940 | +0.05(+0.11%) |
Sep 20, 2018 | 44.77 | 45.30 | 44.71 | 45.25 | 5,366,783 | +0.76(+1.72%) |
Sep 19, 2018 | 43.73 | 44.85 | 43.67 | 44.49 | 5,860,593 | +0.83(+1.90%) |
Sep 18, 2018 | 43.62 | 43.76 | 43.37 | 43.66 | 4,098,169 | +0.20(+0.45%) |
Sep 17, 2018 | 43.85 | 43.86 | 43.25 | 43.46 | 5,655,855 | -0.36(-0.83%) |
Sep 14, 2018 | 43.62 | 43.91 | 43.59 | 43.83 | 4,439,112 | +0.36(+0.84%) |
Sep 13, 2018 | 44.16 | 44.20 | 43.26 | 43.46 | 8,013,852 | -0.67(-1.52%) |
Sep 12, 2018 | 44.29 | 44.37 | 44.04 | 44.13 | 4,662,547 | -0.20(-0.44%) |
Sep 11, 2018 | 44.02 | 44.54 | 43.86 | 44.33 | 4,310,780 | +0.18(+0.40%) |
Sep 10, 2018 | 44.32 | 44.51 | 44.07 | 44.15 | 4,508,250 | -0.13(-0.29%) |
Sep 07, 2018 | 44.40 | 44.51 | 44.01 | 44.28 | 4,001,541 | -0.01(-0.02%) |
Sep 06, 2018 | 44.31 | 44.42 | 43.99 | 44.29 | 4,478,180 | -0.05(-0.11%) |
Sep 05, 2018 | 44.47 | 44.87 | 44.24 | 44.34 | 4,974,651 | -0.13(-0.29%) |
Sep 04, 2018 | 44.26 | 44.71 | 44.04 | 44.46 | 4,619,914 | +0.21(+0.48%) |
Aug 31, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.07(-0.15%) | |
Aug 30, 2018 | 44.43 | 44.57 | 44.23 | 44.32 | 5,133,859 | -0.23(-0.51%) |
Aug 29, 2018 | 44.89 | 44.90 | 44.38 | 44.55 | 4,864,258 | -0.33(-0.74%) |
Aug 28, 2018 | 45.02 | 45.08 | 44.82 | 44.88 | 4,266,547 | -0.08(-0.17%) |
Aug 27, 2018 | 44.84 | 45.35 | 44.77 | 44.96 | 4,497,815 | +0.36(+0.80%) |
Aug 24, 2018 | 44.58 | 44.74 | 44.46 | 44.60 | 3,348,072 | +0.20(+0.44%) |
Aug 23, 2018 | 44.49 | 44.51 | 44.27 | 44.40 | 4,064,289 | -0.14(-0.32%) |
Aug 22, 2018 | 44.50 | 44.75 | 44.28 | 44.55 | 3,548,609 | -0.03(-0.08%) |
Aug 21, 2018 | 43.90 | 44.81 | 43.82 | 44.58 | 5,011,272 | +0.51(+1.16%) |
Aug 20, 2018 | 43.91 | 44.11 | 43.90 | 44.07 | 4,309,224 | +0.21(+0.48%) |
Aug 17, 2018 | 43.62 | 43.90 | 43.52 | 43.86 | 4,687,654 | +0.14(+0.33%) |
Aug 16, 2018 | 43.38 | 43.92 | 43.37 | 43.72 | 5,704,706 | +0.48(+1.10%) |
Aug 15, 2018 | 42.92 | 43.42 | 42.91 | 43.24 | 5,651,837 | -0.01(-0.02%) |
Aug 14, 2018 | 42.69 | 43.39 | 42.69 | 43.25 | 5,988,706 | +0.70(+1.66%) |
Aug 13, 2018 | 43.36 | 43.36 | 42.53 | 42.55 | 10,564,190 | -0.75(-1.72%) |
Aug 10, 2018 | 43.81 | 43.84 | 42.90 | 43.29 | 16,021,368 | -1.08(-2.43%) |
Aug 09, 2018 | 45.05 | 45.13 | 44.35 | 44.37 | 5,650,846 | -0.72(-1.60%) |
Aug 08, 2018 | 45.01 | 45.24 | 44.87 | 45.09 | 3,954,596 | +0.17(+0.38%) |
Aug 07, 2018 | 45.10 | 45.44 | 44.91 | 44.92 | 5,844,634 | -0.08(-0.17%) |
Aug 06, 2018 | 44.79 | 45.31 | 44.68 | 45.00 | 4,875,151 | +0.22(+0.49%) |
Aug 03, 2018 | 44.68 | 44.90 | 44.52 | 44.78 | 5,579,413 | +0.12(+0.27%) |
Aug 02, 2018 | 44.92 | 44.98 | 44.40 | 44.66 | 6,357,257 | -0.55(-1.22%) |
Aug 01, 2018 | 45.48 | 45.95 | 44.93 | 45.21 | 7,638,886 | -0.16(-0.36%) |
Jul 31, 2018 | 45.65 | 45.66 | 45.15 | 45.37 | 4,618,032 | +0.01(+0.02%) |
Jul 30, 2018 | 45.15 | 45.63 | 45.13 | 45.36 | 5,034,037 | +0.28(+0.62%) |
Jul 27, 2018 | 45.13 | 45.42 | 45.00 | 45.08 | 4,325,556 | +0.01(+0.02%) |
Jul 26, 2018 | 44.99 | 45.41 | 44.96 | 45.07 | 7,887,602 | +0.08(+0.19%) |
Jul 25, 2018 | 45.79 | 45.79 | 44.97 | 44.99 | 11,931,985 | -0.75(-1.64%) |
Jul 24, 2018 | 45.17 | 45.98 | 45.10 | 45.74 | 5,954,362 | +0.79(+1.77%) |
Jul 23, 2018 | 44.28 | 45.04 | 44.16 | 44.95 | 9,896,392 | +0.67(+1.51%) |
Jul 20, 2018 | 44.49 | 44.77 | 44.22 | 44.28 | 16,642,662 | -0.23(-0.51%) |
Jul 19, 2018 | 45.88 | 45.93 | 43.98 | 44.51 | 20,657,570 | -2.46(-5.23%) |
Jul 18, 2018 | 45.78 | 47.01 | 45.78 | 46.97 | 9,004,293 | +1.34(+2.94%) |
Jul 17, 2018 | 45.13 | 45.72 | 45.13 | 45.62 | 5,572,206 | +0.30(+0.65%) |
Jul 16, 2018 | 44.84 | 45.40 | 44.70 | 45.33 | 5,073,094 | +0.57(+1.26%) |
Jul 13, 2018 | 45.02 | 45.28 | 44.52 | 44.76 | 4,859,782 | -0.40(-0.88%) |
Jul 12, 2018 | 45.16 | 45.31 | 44.71 | 45.16 | 3,966,256 | +0.09(+0.21%) |
Jul 11, 2018 | 45.32 | 45.49 | 44.94 | 45.07 | 4,862,673 | -0.54(-1.18%) |
Jul 10, 2018 | 45.76 | 45.89 | 45.43 | 45.61 | 3,798,751 | -0.07(-0.15%) |
Jul 09, 2018 | 45.14 | 45.72 | 45.14 | 45.67 | 3,374,382 | +0.77(+1.71%) |
Jul 06, 2018 | 44.76 | 45.20 | 44.61 | 44.91 | 3,901,078 | +0.00(+0.00%) |
Jul 05, 2018 | 45.20 | 45.33 | 44.78 | 44.91 | 3,471,646 | +0.01(+0.02%) |
Jul 03, 2018 | 44.90 | 44.90 | 44.90 | 0 | -0.76(-1.66%) |