Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.13 | 44.33 | 44.07 | 44.13 | 2,420,421 | -0.31(-0.69%) |
Sep 27, 2018 | 44.43 | 44.66 | 44.43 | 44.43 | 2,565,436 | -0.06(-0.13%) |
Sep 26, 2018 | 44.47 | 44.81 | 44.47 | 44.49 | 2,732,861 | +0.04(+0.08%) |
Sep 25, 2018 | 44.51 | 44.56 | 44.44 | 44.46 | 3,025,864 | +0.21(+0.48%) |
Sep 24, 2018 | 44.41 | 44.44 | 44.23 | 44.25 | 4,492,662 | -0.24(-0.55%) |
Sep 21, 2018 | 44.46 | 44.59 | 44.42 | 44.49 | 3,648,107 | +0.03(+0.08%) |
Sep 20, 2018 | 44.36 | 44.51 | 44.26 | 44.46 | 3,992,760 | +0.49(+1.11%) |
Sep 19, 2018 | 43.85 | 44.04 | 43.83 | 43.97 | 2,331,023 | +0.23(+0.52%) |
Sep 18, 2018 | 43.55 | 43.81 | 43.55 | 43.74 | 3,191,711 | +0.46(+1.05%) |
Sep 17, 2018 | 43.39 | 43.51 | 43.27 | 43.28 | 2,163,342 | -0.08(-0.18%) |
Sep 14, 2018 | 43.40 | 43.47 | 43.20 | 43.36 | 6,335,487 | +0.07(+0.16%) |
Sep 13, 2018 | 43.38 | 43.43 | 43.15 | 43.29 | 2,969,829 | +0.35(+0.81%) |
Sep 12, 2018 | 42.76 | 43.05 | 42.69 | 42.95 | 3,233,311 | +0.20(+0.47%) |
Sep 11, 2018 | 42.43 | 42.75 | 42.35 | 42.74 | 2,553,856 | +0.05(+0.12%) |
Sep 10, 2018 | 42.85 | 42.86 | 42.64 | 42.69 | 2,400,684 | +0.08(+0.20%) |
Sep 07, 2018 | 42.56 | 42.77 | 42.47 | 42.61 | 3,781,610 | -0.28(-0.65%) |
Sep 06, 2018 | 42.97 | 43.07 | 42.68 | 42.89 | 2,894,815 | -0.08(-0.20%) |
Sep 05, 2018 | 43.11 | 43.13 | 42.85 | 42.97 | 3,496,117 | -0.43(-0.99%) |
Sep 04, 2018 | 43.34 | 43.40 | 43.21 | 43.40 | 2,393,405 | -0.53(-1.21%) |
Aug 31, 2018 | 43.93 | 43.93 | 43.93 | 0 | -0.17(-0.38%) | |
Aug 30, 2018 | 44.26 | 44.28 | 43.96 | 44.10 | 3,304,488 | -0.57(-1.28%) |
Aug 29, 2018 | 44.41 | 44.69 | 44.38 | 44.68 | 3,232,599 | +0.23(+0.51%) |
Aug 28, 2018 | 44.63 | 44.68 | 44.42 | 44.45 | 2,319,989 | -0.10(-0.23%) |
Aug 27, 2018 | 44.30 | 44.59 | 44.30 | 44.55 | 2,660,491 | +0.60(+1.36%) |
Aug 24, 2018 | 43.85 | 44.02 | 43.81 | 43.95 | 1,957,616 | +0.37(+0.85%) |
Aug 23, 2018 | 43.75 | 43.86 | 43.53 | 43.58 | 2,524,578 | -0.40(-0.90%) |
Aug 22, 2018 | 43.90 | 44.04 | 43.87 | 43.98 | 1,854,780 | +0.22(+0.50%) |
Aug 21, 2018 | 43.71 | 43.88 | 43.65 | 43.76 | 2,254,348 | +0.29(+0.66%) |
Aug 20, 2018 | 43.36 | 43.49 | 43.34 | 43.47 | 2,356,814 | +0.25(+0.59%) |
Aug 17, 2018 | 42.90 | 43.33 | 42.84 | 43.22 | 2,037,410 | +0.29(+0.67%) |
Aug 16, 2018 | 42.93 | 43.13 | 42.91 | 42.93 | 3,053,103 | +0.25(+0.59%) |
Aug 15, 2018 | 42.74 | 42.74 | 42.38 | 42.68 | 3,143,317 | -0.78(-1.79%) |
Aug 14, 2018 | 43.43 | 43.49 | 43.30 | 43.45 | 1,896,044 | +0.12(+0.27%) |
Aug 13, 2018 | 43.50 | 43.58 | 43.23 | 43.34 | 2,754,538 | -0.29(-0.66%) |
Aug 10, 2018 | 43.71 | 43.74 | 43.52 | 43.62 | 2,229,721 | -0.87(-1.95%) |
Aug 09, 2018 | 44.63 | 44.68 | 44.46 | 44.49 | 950,615 | -0.13(-0.30%) |
Aug 08, 2018 | 44.59 | 44.68 | 44.47 | 44.63 | 1,762,416 | -0.02(-0.04%) |
Aug 07, 2018 | 44.74 | 44.79 | 44.60 | 44.64 | 2,211,143 | +0.30(+0.68%) |
Aug 06, 2018 | 44.27 | 44.40 | 44.19 | 44.34 | 2,956,543 | -0.22(-0.49%) |
Aug 03, 2018 | 44.35 | 44.56 | 44.33 | 44.56 | 1,076,446 | +0.16(+0.36%) |
Aug 02, 2018 | 44.22 | 44.43 | 44.18 | 44.40 | 1,516,490 | -0.40(-0.88%) |
Aug 01, 2018 | 44.89 | 44.95 | 44.70 | 44.79 | 1,345,802 | -0.19(-0.43%) |
Jul 31, 2018 | 45.05 | 45.14 | 44.95 | 44.99 | 1,525,774 | +0.07(+0.15%) |
Jul 30, 2018 | 45.11 | 45.13 | 44.91 | 44.92 | 1,621,350 | -0.06(-0.13%) |
Jul 27, 2018 | 45.06 | 45.16 | 44.84 | 44.98 | 2,419,424 | +0.11(+0.24%) |
Jul 26, 2018 | 44.91 | 44.99 | 44.83 | 44.87 | 2,270,388 | -0.21(-0.47%) |
Jul 25, 2018 | 44.70 | 45.17 | 44.61 | 45.08 | 2,525,771 | +0.43(+0.96%) |
Jul 24, 2018 | 44.72 | 44.88 | 44.58 | 44.65 | 2,326,598 | +0.33(+0.74%) |
Jul 23, 2018 | 44.32 | 44.36 | 44.24 | 44.32 | 1,548,179 | -0.10(-0.23%) |
Jul 20, 2018 | 44.21 | 44.47 | 44.21 | 44.42 | 1,367,361 | +0.34(+0.77%) |
Jul 19, 2018 | 43.97 | 44.20 | 43.90 | 44.09 | 3,248,337 | -0.23(-0.51%) |
Jul 18, 2018 | 44.20 | 44.35 | 44.14 | 44.31 | 4,372,163 | +0.03(+0.06%) |
Jul 17, 2018 | 44.09 | 44.35 | 44.04 | 44.29 | 2,271,497 | +0.10(+0.23%) |
Jul 16, 2018 | 44.20 | 44.25 | 44.09 | 44.19 | 1,060,320 | -0.06(-0.13%) |
Jul 13, 2018 | 44.13 | 44.25 | 44.03 | 44.25 | 1,943,108 | +0.14(+0.33%) |
Jul 12, 2018 | 44.02 | 44.17 | 43.93 | 44.10 | 2,001,886 | +0.38(+0.87%) |
Jul 11, 2018 | 43.60 | 43.72 | 2,591,568 | -0.75(-1.69%) | ||
Jul 10, 2018 | 44.38 | 44.50 | 44.33 | 44.47 | 2,152,386 | +0.00(+0.00%) |
Jul 09, 2018 | 44.38 | 44.49 | 44.28 | 44.47 | 2,040,795 | +0.48(+1.09%) |
Jul 06, 2018 | 43.73 | 44.08 | 43.71 | 43.99 | 2,131,827 | +0.30(+0.68%) |
Jul 05, 2018 | 43.73 | 43.76 | 43.55 | 43.70 | 1,795,418 | +0.28(+0.64%) |
Jul 03, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.12(+0.27%) |