Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.48 | 42.84 | 42.03 | 42.58 | 8,419,585 | +0.05(+0.13%) |
Sep 27, 2018 | 42.58 | 43.10 | 41.97 | 42.53 | 10,199,927 | -0.10(-0.24%) |
Sep 26, 2018 | 43.20 | 43.21 | 42.55 | 42.63 | 7,035,837 | -0.38(-0.88%) |
Sep 25, 2018 | 43.77 | 43.92 | 42.96 | 43.01 | 4,935,166 | -0.66(-1.52%) |
Sep 24, 2018 | 44.04 | 44.27 | 43.45 | 43.67 | 6,120,474 | -0.46(-1.05%) |
Sep 21, 2018 | 44.76 | 44.77 | 44.08 | 44.13 | 14,940,253 | -0.35(-0.78%) |
Sep 20, 2018 | 44.26 | 44.77 | 44.21 | 44.48 | 6,943,141 | +0.53(+1.20%) |
Sep 19, 2018 | 44.29 | 44.39 | 43.90 | 43.96 | 6,574,017 | -0.16(-0.37%) |
Sep 18, 2018 | 44.70 | 44.85 | 43.56 | 44.12 | 9,428,646 | -0.97(-2.14%) |
Sep 17, 2018 | 44.83 | 45.19 | 44.58 | 45.08 | 9,699,110 | -0.48(-1.05%) |
Sep 14, 2018 | 45.82 | 45.86 | 45.28 | 45.56 | 5,116,929 | -0.40(-0.87%) |
Sep 13, 2018 | 45.78 | 46.29 | 45.51 | 45.97 | 7,612,126 | +0.29(+0.63%) |
Sep 12, 2018 | 44.99 | 46.00 | 44.66 | 45.68 | 8,670,202 | +1.05(+2.35%) |
Sep 11, 2018 | 44.31 | 44.71 | 43.80 | 44.63 | 9,858,907 | +0.40(+0.91%) |
Sep 10, 2018 | 43.96 | 44.41 | 43.89 | 44.23 | 10,723,218 | +0.50(+1.15%) |
Sep 07, 2018 | 43.80 | 43.82 | 43.40 | 43.72 | 8,821,448 | -0.16(-0.37%) |
Sep 06, 2018 | 44.07 | 44.23 | 43.31 | 43.89 | 11,417,921 | -0.15(-0.35%) |
Sep 05, 2018 | 43.77 | 44.59 | 43.49 | 44.04 | 9,142,851 | +0.26(+0.60%) |
Sep 04, 2018 | 45.16 | 45.29 | 43.69 | 43.78 | 8,954,518 | -1.24(-2.76%) |
Aug 31, 2018 | 45.02 | 45.02 | 45.02 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 45.69 | 46.03 | 44.95 | 44.98 | 6,553,688 | -0.83(-1.82%) |
Aug 29, 2018 | 45.51 | 45.87 | 45.25 | 45.82 | 6,715,725 | +0.39(+0.87%) |
Aug 28, 2018 | 45.98 | 46.26 | 45.42 | 45.42 | 5,556,813 | -0.60(-1.31%) |
Aug 27, 2018 | 45.86 | 46.26 | 45.73 | 46.03 | 4,525,768 | +0.42(+0.91%) |
Aug 24, 2018 | 45.52 | 45.91 | 45.40 | 45.61 | 5,841,189 | +0.18(+0.39%) |
Aug 23, 2018 | 45.79 | 45.97 | 45.39 | 45.43 | 6,704,003 | -0.58(-1.26%) |
Aug 22, 2018 | 46.34 | 46.44 | 45.85 | 46.01 | 4,173,830 | -0.22(-0.48%) |
Aug 21, 2018 | 46.94 | 46.94 | 46.04 | 46.24 | 6,276,854 | -0.62(-1.32%) |
Aug 20, 2018 | 47.15 | 47.66 | 46.83 | 46.85 | 6,014,297 | -0.29(-0.62%) |
Aug 17, 2018 | 46.59 | 47.37 | 46.18 | 47.15 | 8,305,432 | +0.77(+1.65%) |
Aug 16, 2018 | 45.56 | 46.48 | 45.46 | 46.38 | 8,104,956 | +1.21(+2.68%) |
Aug 15, 2018 | 45.53 | 45.55 | 45.09 | 45.17 | 6,932,345 | -0.33(-0.72%) |
Aug 14, 2018 | 45.49 | 45.91 | 45.43 | 45.50 | 5,807,706 | +0.18(+0.40%) |
Aug 13, 2018 | 45.47 | 45.65 | 44.97 | 45.32 | 7,574,342 | -0.28(-0.62%) |
Aug 10, 2018 | 45.69 | 45.87 | 45.18 | 45.60 | 6,694,759 | -0.27(-0.58%) |
Aug 09, 2018 | 46.19 | 46.34 | 45.62 | 45.87 | 8,592,452 | -0.21(-0.46%) |
Aug 08, 2018 | 45.93 | 46.52 | 45.49 | 46.08 | 14,459,347 | -0.80(-1.70%) |
Aug 07, 2018 | 47.78 | 47.81 | 46.69 | 46.88 | 8,556,657 | -0.75(-1.57%) |
Aug 06, 2018 | 48.81 | 49.02 | 47.51 | 47.63 | 9,749,334 | -1.67(-3.38%) |
Aug 03, 2018 | 46.63 | 49.68 | 46.16 | 49.29 | 21,190,522 | +3.88(+8.55%) |
Aug 02, 2018 | 45.18 | 45.60 | 44.52 | 45.41 | 8,429,486 | +0.09(+0.20%) |
Aug 01, 2018 | 45.87 | 45.95 | 45.30 | 45.32 | 5,249,618 | -0.74(-1.61%) |
Jul 31, 2018 | 46.34 | 46.76 | 45.88 | 46.06 | 8,480,286 | -0.02(-0.05%) |
Jul 30, 2018 | 45.95 | 46.34 | 45.73 | 46.08 | 4,896,259 | +0.02(+0.03%) |
Jul 27, 2018 | 46.33 | 46.67 | 45.78 | 46.07 | 4,932,905 | -0.17(-0.36%) |
Jul 26, 2018 | 47.17 | 46.04 | 46.24 | 5,339,253 | +0.49(+1.07%) | |
Jul 25, 2018 | 45.65 | 45.87 | 45.06 | 45.75 | 4,858,487 | +0.13(+0.28%) |
Jul 24, 2018 | 46.10 | 46.10 | 45.22 | 45.62 | 8,336,254 | -0.48(-1.04%) |
Jul 23, 2018 | 46.17 | 46.55 | 45.98 | 46.10 | 6,352,650 | -0.30(-0.64%) |
Jul 20, 2018 | 46.84 | 46.92 | 46.29 | 46.40 | 7,600,298 | -0.50(-1.06%) |
Jul 19, 2018 | 46.87 | 47.41 | 46.54 | 46.89 | 8,944,386 | -0.19(-0.41%) |
Jul 18, 2018 | 48.20 | 48.30 | 47.05 | 47.08 | 6,797,285 | -1.12(-2.32%) |
Jul 17, 2018 | 47.89 | 48.45 | 47.82 | 48.20 | 6,582,623 | +0.31(+0.65%) |
Jul 16, 2018 | 48.84 | 48.92 | 47.85 | 47.89 | 5,446,550 | -0.93(-1.90%) |
Jul 13, 2018 | 48.81 | 5,229,543 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.87 | 48.93 | 48.38 | 48.65 | 3,479,329 | -0.08(-0.16%) |
Jul 11, 2018 | 48.86 | 49.14 | 48.55 | 48.73 | 3,296,696 | -0.20(-0.41%) |
Jul 10, 2018 | 49.19 | 49.19 | 48.41 | 48.93 | 4,071,061 | +0.02(+0.05%) |
Jul 09, 2018 | 49.42 | 49.50 | 48.64 | 48.90 | 4,027,895 | -0.35(-0.71%) |
Jul 06, 2018 | 49.36 | 48.67 | 49.26 | 4,355,880 | +0.37(+0.75%) | |
Jul 05, 2018 | 48.38 | 48.93 | 47.89 | 48.89 | 3,707,452 | +1.00(+2.09%) |
Jul 03, 2018 | 47.89 | 47.89 | 47.89 | 0 | +0.42(+0.89%) |