Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.01 | 44.06 | 43.85 | 43.93 | 134,419 | -0.01(-0.02%) |
Sep 27, 2018 | 43.98 | 44.19 | 43.92 | 43.93 | 30,886 | -0.08(-0.18%) |
Sep 26, 2018 | 44.02 | 44.28 | 44.01 | 44.01 | 530,932 | +0.07(+0.16%) |
Sep 25, 2018 | 44.18 | 44.20 | 43.86 | 43.94 | 521,118 | -0.02(-0.04%) |
Sep 24, 2018 | 44.46 | 44.46 | 43.93 | 43.96 | 94,043 | -0.61(-1.37%) |
Sep 21, 2018 | 44.56 | 44.69 | 44.41 | 44.57 | 11,897 | -0.03(-0.06%) |
Sep 20, 2018 | 44.31 | 44.60 | 44.28 | 44.60 | 19,324 | +0.50(+1.13%) |
Sep 19, 2018 | 44.08 | 44.18 | 43.95 | 44.10 | 25,088 | -0.14(-0.32%) |
Sep 18, 2018 | 44.35 | 44.36 | 44.13 | 44.24 | 42,999 | -0.04(-0.10%) |
Sep 17, 2018 | 44.20 | 44.36 | 44.20 | 44.28 | 19,951 | +0.11(+0.26%) |
Sep 14, 2018 | 44.22 | 44.22 | 43.99 | 44.17 | 83,854 | -0.05(-0.12%) |
Sep 13, 2018 | 44.27 | 44.27 | 44.12 | 44.22 | 8,901 | -0.04(-0.10%) |
Sep 12, 2018 | 43.86 | 44.29 | 43.75 | 44.27 | 12,795 | +0.52(+1.20%) |
Sep 11, 2018 | 43.76 | 43.81 | 43.59 | 43.74 | 16,865 | -0.21(-0.48%) |
Sep 10, 2018 | 43.89 | 44.06 | 43.87 | 43.95 | 57,910 | +0.31(+0.70%) |
Sep 07, 2018 | 43.59 | 43.72 | 43.51 | 43.65 | 32,603 | -0.15(-0.34%) |
Sep 06, 2018 | 43.64 | 43.79 | 43.58 | 43.79 | 12,253 | +0.01(+0.02%) |
Sep 05, 2018 | 43.43 | 43.79 | 43.43 | 43.79 | 17,481 | +0.13(+0.30%) |
Sep 04, 2018 | 43.60 | 43.75 | 43.47 | 43.65 | 218,201 | -0.22(-0.50%) |
Aug 31, 2018 | 43.87 | 43.87 | 43.87 | 0 | -0.11(-0.26%) | |
Aug 30, 2018 | 44.08 | 44.13 | 43.90 | 43.99 | 35,058 | -0.22(-0.49%) |
Aug 29, 2018 | 44.20 | 44.32 | 44.14 | 44.20 | 70,292 | +0.02(+0.04%) |
Aug 28, 2018 | 44.40 | 44.40 | 44.10 | 44.19 | 37,512 | -0.14(-0.32%) |
Aug 27, 2018 | 44.39 | 44.43 | 44.27 | 44.33 | 44,338 | +0.15(+0.35%) |
Aug 24, 2018 | 44.20 | 44.24 | 44.09 | 44.17 | 11,211 | +0.07(+0.17%) |
Aug 23, 2018 | 44.17 | 44.31 | 44.09 | 44.10 | 63,388 | -0.28(-0.63%) |
Aug 22, 2018 | 44.50 | 44.50 | 44.32 | 44.38 | 99,553 | -0.07(-0.16%) |
Aug 21, 2018 | 44.74 | 44.80 | 44.34 | 44.45 | 100,196 | -0.19(-0.43%) |
Aug 20, 2018 | 44.65 | 44.73 | 44.61 | 44.64 | 16,523 | +0.07(+0.16%) |
Aug 17, 2018 | 44.19 | 44.65 | 44.19 | 44.57 | 931,668 | +0.40(+0.91%) |
Aug 16, 2018 | 44.01 | 44.32 | 44.01 | 44.17 | 18,999 | +0.45(+1.04%) |
Aug 15, 2018 | 43.49 | 43.86 | 43.35 | 43.72 | 23,685 | -0.17(-0.38%) |
Aug 14, 2018 | 43.62 | 43.88 | 43.62 | 43.88 | 731,675 | +0.38(+0.86%) |
Aug 13, 2018 | 43.60 | 43.61 | 43.45 | 43.51 | 11,832 | -0.13(-0.30%) |
Aug 10, 2018 | 43.67 | 43.75 | 43.46 | 43.64 | 36,607 | -0.44(-1.00%) |
Aug 09, 2018 | 44.14 | 44.20 | 44.01 | 44.08 | 12,784 | -0.07(-0.15%) |
Aug 08, 2018 | 44.33 | 44.33 | 44.10 | 44.14 | 26,300 | -0.22(-0.49%) |
Aug 07, 2018 | 44.54 | 44.54 | 44.33 | 44.36 | 9,801 | -0.04(-0.10%) |
Aug 06, 2018 | 44.42 | 44.56 | 44.41 | 44.41 | 31,959 | -0.10(-0.22%) |
Aug 03, 2018 | 44.20 | 44.67 | 44.20 | 44.50 | 24,252 | +0.31(+0.69%) |
Aug 02, 2018 | 43.90 | 44.30 | 43.90 | 44.20 | 10,441 | +0.22(+0.50%) |
Aug 01, 2018 | 44.13 | 44.21 | 43.93 | 43.98 | 24,328 | -0.25(-0.57%) |
Jul 31, 2018 | 44.25 | 44.32 | 44.15 | 44.23 | 9,376 | +0.03(+0.08%) |
Jul 30, 2018 | 44.20 | 44.28 | 44.12 | 44.20 | 17,933 | +0.05(+0.12%) |
Jul 27, 2018 | 44.14 | 44.32 | 44.10 | 44.14 | 27,227 | +0.03(+0.08%) |
Jul 26, 2018 | 44.08 | 44.28 | 44.06 | 44.11 | 9,642 | +0.18(+0.42%) |
Jul 25, 2018 | 43.78 | 44.01 | 43.74 | 43.93 | 19,622 | +0.22(+0.50%) |
Jul 24, 2018 | 43.72 | 43.84 | 43.66 | 43.71 | 19,491 | -0.03(-0.06%) |
Jul 23, 2018 | 43.91 | 43.92 | 43.66 | 43.73 | 21,314 | -0.30(-0.67%) |
Jul 20, 2018 | 43.70 | 44.04 | 43.70 | 44.03 | 11,630 | +0.48(+1.10%) |
Jul 19, 2018 | 43.29 | 43.69 | 43.26 | 43.55 | 16,527 | +0.05(+0.12%) |
Jul 18, 2018 | 43.69 | 43.69 | 43.41 | 43.50 | 20,137 | -0.22(-0.50%) |
Jul 17, 2018 | 43.41 | 43.77 | 43.41 | 43.72 | 133,068 | +0.14(+0.32%) |
Jul 16, 2018 | 43.63 | 43.63 | 43.43 | 43.58 | 50,516 | -0.03(-0.08%) |
Jul 13, 2018 | 43.44 | 43.65 | 43.43 | 43.61 | 25,982 | +0.17(+0.40%) |
Jul 12, 2018 | 43.50 | 43.59 | 43.39 | 43.44 | 11,395 | +0.10(+0.24%) |
Jul 11, 2018 | 43.50 | 43.61 | 43.30 | 43.33 | 52,756 | -0.33(-0.76%) |
Jul 10, 2018 | 43.41 | 43.66 | 43.37 | 43.66 | 32,305 | +0.30(+0.69%) |
Jul 09, 2018 | 43.56 | 43.56 | 43.36 | 43.37 | 20,784 | -0.11(-0.26%) |
Jul 06, 2018 | 43.37 | 43.59 | 43.37 | 43.48 | 11,989 | +0.16(+0.36%) |
Jul 05, 2018 | 43.04 | 43.33 | 42.99 | 43.32 | 36,112 | +0.51(+1.18%) |
Jul 03, 2018 | 42.81 | 42.81 | 42.81 | 0 | +0.05(+0.12%) |