Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.14 | 44.46 | 44.04 | 44.26 | 2,990,511 | +0.09(+0.20%) |
Sep 27, 2018 | 44.23 | 44.61 | 44.07 | 44.17 | 2,814,919 | +0.11(+0.26%) |
Sep 26, 2018 | 43.83 | 44.49 | 43.82 | 44.06 | 4,869,979 | +0.27(+0.61%) |
Sep 25, 2018 | 43.63 | 43.92 | 43.57 | 43.79 | 2,641,140 | +0.16(+0.38%) |
Sep 24, 2018 | 43.83 | 44.00 | 43.56 | 43.63 | 3,435,665 | -0.42(-0.96%) |
Sep 21, 2018 | 44.03 | 44.36 | 43.79 | 44.05 | 4,168,080 | -0.13(-0.29%) |
Sep 20, 2018 | 44.57 | 44.88 | 44.04 | 44.18 | 3,197,723 | -0.16(-0.35%) |
Sep 19, 2018 | 44.49 | 44.69 | 44.30 | 44.34 | 3,525,252 | +0.08(+0.18%) |
Sep 18, 2018 | 44.20 | 44.61 | 44.16 | 44.26 | 2,723,690 | +0.29(+0.67%) |
Sep 17, 2018 | 44.19 | 44.37 | 43.93 | 43.96 | 2,677,078 | -0.11(-0.25%) |
Sep 14, 2018 | 44.42 | 44.56 | 43.77 | 44.08 | 3,275,614 | -0.30(-0.68%) |
Sep 13, 2018 | 44.29 | 44.48 | 43.95 | 44.38 | 4,806,959 | +0.85(+1.94%) |
Sep 12, 2018 | 42.82 | 43.68 | 42.65 | 43.53 | 5,274,501 | +0.79(+1.86%) |
Sep 11, 2018 | 42.13 | 42.75 | 42.04 | 42.74 | 2,756,537 | +0.15(+0.34%) |
Sep 10, 2018 | 42.81 | 42.81 | 42.20 | 42.59 | 3,120,700 | +0.02(+0.04%) |
Sep 07, 2018 | 42.53 | 42.61 | 41.94 | 42.57 | 3,673,230 | -0.04(-0.10%) |
Sep 06, 2018 | 42.30 | 42.62 | 42.10 | 42.62 | 4,096,722 | +0.42(+1.00%) |
Sep 05, 2018 | 42.10 | 42.51 | 41.81 | 42.19 | 4,562,763 | -0.16(-0.39%) |
Sep 04, 2018 | 42.88 | 42.89 | 42.24 | 42.36 | 4,314,666 | -1.13(-2.60%) |
Aug 31, 2018 | 43.49 | 43.49 | 43.49 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 43.98 | 44.13 | 43.21 | 43.57 | 6,546,661 | -1.00(-2.25%) |
Aug 29, 2018 | 44.09 | 44.63 | 43.82 | 44.57 | 3,195,564 | +0.55(+1.26%) |
Aug 28, 2018 | 45.29 | 45.44 | 44.00 | 44.02 | 7,268,957 | -1.10(-2.43%) |
Aug 27, 2018 | 45.08 | 45.62 | 44.92 | 45.11 | 7,367,112 | +0.89(+2.01%) |
Aug 24, 2018 | 44.72 | 44.94 | 43.75 | 44.22 | 5,715,483 | +0.15(+0.33%) |
Aug 23, 2018 | 44.55 | 44.90 | 44.07 | 44.08 | 5,774,614 | -0.73(-1.62%) |
Aug 22, 2018 | 43.90 | 44.85 | 43.83 | 44.80 | 6,659,294 | +0.89(+2.03%) |
Aug 21, 2018 | 43.41 | 44.22 | 43.29 | 43.91 | 6,233,482 | +0.70(+1.62%) |
Aug 20, 2018 | 42.78 | 43.26 | 42.75 | 43.21 | 3,680,698 | +0.18(+0.42%) |
Aug 17, 2018 | 42.39 | 43.08 | 42.26 | 43.03 | 6,928,472 | +0.48(+1.14%) |
Aug 16, 2018 | 43.07 | 43.27 | 42.37 | 42.55 | 5,184,076 | +0.03(+0.08%) |
Aug 15, 2018 | 42.69 | 43.14 | 42.37 | 42.51 | 6,199,613 | -1.28(-2.92%) |
Aug 14, 2018 | 43.46 | 43.85 | 43.25 | 43.79 | 3,720,995 | +0.98(+2.30%) |
Aug 13, 2018 | 42.63 | 43.00 | 42.42 | 42.81 | 4,464,661 | -0.06(-0.14%) |
Aug 10, 2018 | 43.37 | 43.48 | 42.65 | 42.87 | 7,558,986 | -1.54(-3.46%) |
Aug 09, 2018 | 45.16 | 45.36 | 44.40 | 44.40 | 5,251,388 | -1.16(-2.54%) |
Aug 08, 2018 | 45.56 | 45.71 | 45.38 | 45.56 | 2,785,235 | -0.14(-0.30%) |
Aug 07, 2018 | 45.19 | 45.84 | 45.11 | 45.70 | 7,263,853 | +0.85(+1.89%) |
Aug 06, 2018 | 44.61 | 45.01 | 44.45 | 44.85 | 2,360,600 | +0.03(+0.06%) |
Aug 03, 2018 | 44.21 | 44.83 | 44.21 | 44.83 | 3,843,505 | +0.64(+1.45%) |
Aug 02, 2018 | 44.25 | 44.37 | 44.04 | 44.19 | 3,673,454 | -0.49(-1.10%) |
Aug 01, 2018 | 44.92 | 45.08 | 44.63 | 44.68 | 3,969,073 | -0.22(-0.50%) |
Jul 31, 2018 | 44.89 | 45.26 | 44.73 | 44.91 | 4,613,617 | -0.17(-0.38%) |
Jul 30, 2018 | 45.19 | 45.46 | 44.90 | 45.08 | 2,217,430 | +0.27(+0.60%) |
Jul 27, 2018 | 44.95 | 45.21 | 44.49 | 44.81 | 4,204,079 | +0.12(+0.27%) |
Jul 26, 2018 | 44.75 | 45.20 | 44.55 | 44.69 | 6,999,424 | -0.13(-0.29%) |
Jul 25, 2018 | 44.49 | 45.10 | 44.49 | 44.82 | 6,642,088 | +0.57(+1.29%) |
Jul 24, 2018 | 44.14 | 44.42 | 43.88 | 44.25 | 4,366,952 | +0.39(+0.89%) |
Jul 23, 2018 | 43.49 | 43.92 | 43.21 | 43.86 | 5,460,258 | +0.25(+0.57%) |
Jul 20, 2018 | 43.45 | 43.70 | 43.19 | 43.61 | 3,296,139 | +0.33(+0.76%) |
Jul 19, 2018 | 43.41 | 43.54 | 43.10 | 43.28 | 4,301,523 | -0.57(-1.30%) |
Jul 18, 2018 | 43.48 | 44.27 | 43.42 | 43.85 | 5,584,498 | +0.14(+0.32%) |
Jul 17, 2018 | 43.46 | 43.80 | 43.31 | 43.71 | 3,238,765 | +0.09(+0.20%) |
Jul 16, 2018 | 43.52 | 43.80 | 43.35 | 43.63 | 3,377,226 | +0.22(+0.50%) |
Jul 13, 2018 | 43.54 | 43.63 | 43.25 | 43.41 | 4,030,335 | -0.16(-0.38%) |
Jul 12, 2018 | 44.21 | 44.37 | 43.58 | 43.58 | 3,481,524 | +0.03(+0.08%) |
Jul 11, 2018 | 43.54 | 43.96 | 43.36 | 43.54 | 7,154,472 | -0.44(-1.00%) |
Jul 10, 2018 | 43.87 | 44.01 | 43.54 | 43.98 | 5,815,564 | +0.43(+0.99%) |
Jul 09, 2018 | 43.61 | 43.88 | 43.45 | 43.55 | 7,525,510 | -0.02(-0.04%) |
Jul 06, 2018 | 43.03 | 43.88 | 42.89 | 43.57 | 11,786,170 | +0.70(+1.63%) |
Jul 05, 2018 | 41.46 | 42.88 | 41.35 | 42.87 | 7,496,274 | +1.95(+4.77%) |
Jul 03, 2018 | 40.91 | 40.91 | 40.91 | 0 | +1.22(+3.07%) |