Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.51 | 42.86 | 42.06 | 42.61 | 8,414,060 | +0.05(+0.13%) |
Sep 27, 2018 | 42.61 | 43.13 | 42.00 | 42.55 | 10,193,234 | -0.10(-0.24%) |
Sep 26, 2018 | 43.23 | 43.23 | 42.58 | 42.66 | 7,031,220 | -0.38(-0.88%) |
Sep 25, 2018 | 43.80 | 43.95 | 42.99 | 43.03 | 4,931,928 | -0.66(-1.52%) |
Sep 24, 2018 | 44.07 | 44.30 | 43.48 | 43.70 | 6,116,458 | -0.46(-1.05%) |
Sep 21, 2018 | 44.79 | 44.80 | 44.11 | 44.16 | 14,930,449 | -0.35(-0.78%) |
Sep 20, 2018 | 44.29 | 44.80 | 44.24 | 44.51 | 6,938,584 | +0.53(+1.20%) |
Sep 19, 2018 | 44.32 | 44.42 | 43.93 | 43.98 | 6,569,703 | -0.16(-0.37%) |
Sep 18, 2018 | 44.73 | 44.88 | 43.59 | 44.15 | 9,422,459 | -0.97(-2.14%) |
Sep 17, 2018 | 44.86 | 45.22 | 44.61 | 45.11 | 9,692,745 | -0.48(-1.05%) |
Sep 14, 2018 | 45.85 | 45.89 | 45.31 | 45.59 | 5,113,571 | -0.40(-0.87%) |
Sep 13, 2018 | 45.81 | 46.32 | 45.54 | 46.00 | 7,607,131 | +0.29(+0.63%) |
Sep 12, 2018 | 45.02 | 46.03 | 44.69 | 45.71 | 8,664,512 | +1.05(+2.35%) |
Sep 11, 2018 | 44.34 | 44.74 | 43.83 | 44.66 | 9,852,437 | +0.40(+0.91%) |
Sep 10, 2018 | 43.99 | 44.44 | 43.92 | 44.26 | 10,716,181 | +0.50(+1.15%) |
Sep 07, 2018 | 43.83 | 43.85 | 43.43 | 43.75 | 8,815,660 | -0.16(-0.37%) |
Sep 06, 2018 | 44.10 | 44.26 | 43.34 | 43.92 | 11,410,429 | -0.15(-0.35%) |
Sep 05, 2018 | 43.80 | 44.62 | 43.52 | 44.07 | 9,136,851 | +0.26(+0.60%) |
Sep 04, 2018 | 45.19 | 45.32 | 43.72 | 43.81 | 8,948,641 | -1.24(-2.76%) |
Aug 31, 2018 | 45.05 | 45.05 | 45.05 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 45.72 | 46.06 | 44.97 | 45.01 | 6,549,387 | -0.84(-1.82%) |
Aug 29, 2018 | 45.54 | 45.90 | 45.28 | 45.85 | 6,711,318 | +0.39(+0.87%) |
Aug 28, 2018 | 46.01 | 46.29 | 45.45 | 45.45 | 5,553,167 | -0.60(-1.31%) |
Aug 27, 2018 | 45.89 | 46.29 | 45.76 | 46.06 | 4,522,798 | +0.42(+0.91%) |
Aug 24, 2018 | 45.55 | 45.94 | 45.43 | 45.64 | 5,837,356 | +0.18(+0.39%) |
Aug 23, 2018 | 45.82 | 46.00 | 45.42 | 45.46 | 6,699,604 | -0.58(-1.26%) |
Aug 22, 2018 | 46.37 | 46.47 | 45.88 | 46.04 | 4,171,091 | -0.22(-0.48%) |
Aug 21, 2018 | 46.97 | 46.97 | 46.07 | 46.27 | 6,272,735 | -0.62(-1.32%) |
Aug 20, 2018 | 47.19 | 47.69 | 46.86 | 46.88 | 6,010,350 | -0.29(-0.62%) |
Aug 17, 2018 | 46.62 | 47.40 | 46.21 | 47.18 | 8,299,982 | +0.77(+1.65%) |
Aug 16, 2018 | 45.59 | 46.51 | 45.48 | 46.41 | 8,099,638 | +1.21(+2.68%) |
Aug 15, 2018 | 45.56 | 45.58 | 45.12 | 45.20 | 6,927,795 | -0.33(-0.72%) |
Aug 14, 2018 | 45.52 | 45.94 | 45.46 | 45.53 | 5,803,895 | +0.18(+0.40%) |
Aug 13, 2018 | 45.50 | 45.68 | 45.00 | 45.35 | 7,569,371 | -0.28(-0.62%) |
Aug 10, 2018 | 45.72 | 45.90 | 45.21 | 45.63 | 6,690,366 | -0.27(-0.58%) |
Aug 09, 2018 | 46.22 | 46.37 | 45.65 | 45.90 | 8,586,813 | -0.21(-0.46%) |
Aug 08, 2018 | 45.96 | 46.55 | 45.52 | 46.11 | 14,449,859 | -0.80(-1.70%) |
Aug 07, 2018 | 47.81 | 47.84 | 46.73 | 46.91 | 8,551,042 | -0.75(-1.57%) |
Aug 06, 2018 | 48.84 | 49.05 | 47.54 | 47.66 | 9,742,937 | -1.67(-3.38%) |
Aug 03, 2018 | 46.66 | 49.72 | 46.19 | 49.33 | 21,176,616 | +3.89(+8.55%) |
Aug 02, 2018 | 45.21 | 45.63 | 44.55 | 45.44 | 8,423,954 | +0.09(+0.20%) |
Aug 01, 2018 | 45.90 | 45.98 | 45.33 | 45.35 | 5,246,174 | -0.74(-1.61%) |
Jul 31, 2018 | 46.37 | 46.79 | 45.91 | 46.09 | 8,474,721 | -0.02(-0.05%) |
Jul 30, 2018 | 45.98 | 46.37 | 45.76 | 46.11 | 4,893,046 | +0.02(+0.03%) |
Jul 27, 2018 | 46.36 | 46.70 | 45.81 | 46.10 | 4,929,668 | -0.17(-0.36%) |
Jul 26, 2018 | 47.20 | 46.07 | 46.27 | 5,335,750 | +0.49(+1.07%) | |
Jul 25, 2018 | 45.68 | 45.90 | 45.09 | 45.78 | 4,855,298 | +0.13(+0.28%) |
Jul 24, 2018 | 46.13 | 46.13 | 45.25 | 45.65 | 8,330,784 | -0.48(-1.04%) |
Jul 23, 2018 | 46.20 | 46.58 | 46.01 | 46.13 | 6,348,481 | -0.30(-0.64%) |
Jul 20, 2018 | 46.87 | 46.95 | 46.32 | 46.43 | 7,595,310 | -0.50(-1.06%) |
Jul 19, 2018 | 46.90 | 47.44 | 46.57 | 46.92 | 8,938,516 | -0.19(-0.41%) |
Jul 18, 2018 | 48.23 | 48.33 | 47.08 | 47.12 | 6,792,825 | -1.12(-2.32%) |
Jul 17, 2018 | 47.92 | 48.48 | 47.85 | 48.23 | 6,578,303 | +0.31(+0.65%) |
Jul 16, 2018 | 48.87 | 48.95 | 47.88 | 47.92 | 5,442,976 | -0.93(-1.90%) |
Jul 13, 2018 | 48.84 | 5,226,112 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.91 | 48.96 | 48.42 | 48.68 | 3,477,046 | -0.08(-0.16%) |
Jul 11, 2018 | 48.89 | 49.17 | 48.58 | 48.76 | 3,294,533 | -0.20(-0.41%) |
Jul 10, 2018 | 49.22 | 49.22 | 48.45 | 48.96 | 4,068,389 | +0.02(+0.05%) |
Jul 09, 2018 | 49.46 | 49.53 | 48.67 | 48.94 | 4,025,252 | -0.35(-0.71%) |
Jul 06, 2018 | 49.39 | 48.71 | 49.29 | 4,353,022 | +0.37(+0.75%) | |
Jul 05, 2018 | 48.41 | 48.96 | 47.92 | 48.92 | 3,705,019 | +1.00(+2.09%) |
Jul 03, 2018 | 47.92 | 47.92 | 47.92 | 0 | +0.42(+0.89%) |