Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.85 | 47.37 | 46.44 | 47.13 | 2,904,143 | -0.03(-0.07%) |
Sep 27, 2018 | 46.77 | 47.31 | 46.53 | 47.16 | 2,092,082 | +0.49(+1.05%) |
Sep 26, 2018 | 47.02 | 47.30 | 46.49 | 46.67 | 1,851,127 | -0.21(-0.45%) |
Sep 25, 2018 | 47.45 | 47.51 | 46.81 | 46.88 | 1,654,148 | -0.19(-0.41%) |
Sep 24, 2018 | 47.80 | 48.05 | 46.98 | 47.07 | 1,163,023 | -0.82(-1.71%) |
Sep 21, 2018 | 47.93 | 47.96 | 47.47 | 47.89 | 2,213,539 | +0.12(+0.25%) |
Sep 20, 2018 | 47.55 | 48.38 | 47.04 | 47.77 | 1,572,800 | +0.47(+1.00%) |
Sep 19, 2018 | 46.57 | 47.74 | 46.56 | 47.30 | 1,606,962 | +0.87(+1.87%) |
Sep 18, 2018 | 45.87 | 46.46 | 45.61 | 46.43 | 1,445,703 | +0.62(+1.35%) |
Sep 17, 2018 | 45.81 | 46.25 | 45.70 | 45.81 | 2,159,455 | +0.01(+0.02%) |
Sep 14, 2018 | 44.34 | 45.82 | 44.34 | 45.80 | 1,845,299 | +1.69(+3.83%) |
Sep 13, 2018 | 44.09 | 44.34 | 43.86 | 44.11 | 1,282,066 | +0.25(+0.57%) |
Sep 12, 2018 | 44.15 | 44.15 | 43.68 | 43.86 | 1,131,372 | -0.27(-0.62%) |
Sep 11, 2018 | 44.26 | 44.34 | 43.38 | 44.14 | 1,219,372 | -0.31(-0.71%) |
Sep 10, 2018 | 44.47 | 44.77 | 44.22 | 44.45 | 1,003,604 | +0.16(+0.36%) |
Sep 07, 2018 | 44.85 | 45.02 | 43.99 | 44.29 | 2,107,244 | -0.53(-1.18%) |
Sep 06, 2018 | 44.99 | 45.21 | 44.62 | 44.82 | 2,038,195 | -0.23(-0.50%) |
Sep 05, 2018 | 44.25 | 45.08 | 44.25 | 45.04 | 2,117,160 | +0.66(+1.49%) |
Sep 04, 2018 | 43.87 | 44.44 | 43.63 | 44.38 | 1,464,227 | +0.41(+0.94%) |
Aug 31, 2018 | 43.97 | 43.97 | 43.97 | 0 | -0.05(-0.11%) | |
Aug 30, 2018 | 44.46 | 44.48 | 43.87 | 44.02 | 1,071,542 | -0.56(-1.25%) |
Aug 29, 2018 | 44.81 | 44.81 | 43.96 | 44.58 | 1,042,364 | -0.24(-0.53%) |
Aug 28, 2018 | 45.01 | 45.14 | 44.70 | 44.82 | 1,057,574 | -0.15(-0.34%) |
Aug 27, 2018 | 44.48 | 45.25 | 44.48 | 44.97 | 887,755 | +0.74(+1.68%) |
Aug 24, 2018 | 44.19 | 44.47 | 44.13 | 44.23 | 668,996 | +0.18(+0.40%) |
Aug 23, 2018 | 44.65 | 44.75 | 43.95 | 44.05 | 919,480 | -0.72(-1.60%) |
Aug 22, 2018 | 44.93 | 45.09 | 44.65 | 44.77 | 1,067,582 | -0.24(-0.53%) |
Aug 21, 2018 | 44.29 | 45.31 | 44.27 | 45.01 | 1,775,023 | +0.63(+1.42%) |
Aug 20, 2018 | 44.24 | 45.05 | 44.24 | 44.38 | 1,193,999 | -0.02(-0.04%) |
Aug 17, 2018 | 43.91 | 44.49 | 43.89 | 44.39 | 1,798,131 | +0.19(+0.43%) |
Aug 16, 2018 | 43.24 | 44.51 | 43.24 | 44.20 | 1,698,889 | +1.03(+2.38%) |
Aug 15, 2018 | 42.97 | 43.33 | 42.61 | 43.17 | 1,955,821 | -0.18(-0.40%) |
Aug 14, 2018 | 42.75 | 43.50 | 42.73 | 43.35 | 1,237,374 | +0.64(+1.49%) |
Aug 13, 2018 | 42.96 | 43.07 | 42.58 | 42.71 | 1,059,402 | -0.29(-0.69%) |
Aug 10, 2018 | 44.00 | 44.00 | 42.66 | 43.01 | 1,437,777 | -1.32(-2.98%) |
Aug 09, 2018 | 44.78 | 44.97 | 44.27 | 44.33 | 1,004,130 | -0.53(-1.17%) |
Aug 08, 2018 | 45.00 | 45.05 | 44.54 | 44.86 | 989,611 | -0.06(-0.12%) |
Aug 07, 2018 | 44.94 | 45.70 | 44.85 | 44.91 | 1,575,486 | +0.22(+0.48%) |
Aug 06, 2018 | 44.50 | 44.92 | 44.23 | 44.70 | 1,311,013 | +0.22(+0.50%) |
Aug 03, 2018 | 44.23 | 44.79 | 44.19 | 44.47 | 1,305,107 | +0.14(+0.31%) |
Aug 02, 2018 | 44.45 | 44.55 | 43.76 | 44.34 | 2,063,007 | -0.49(-1.08%) |
Aug 01, 2018 | 46.47 | 46.64 | 44.78 | 44.82 | 2,534,197 | -1.45(-3.13%) |
Jul 31, 2018 | 46.74 | 46.77 | 46.03 | 46.27 | 3,437,478 | -0.15(-0.33%) |
Jul 30, 2018 | 46.06 | 46.87 | 45.73 | 46.42 | 1,946,623 | +0.42(+0.92%) |
Jul 27, 2018 | 45.03 | 46.08 | 44.50 | 46.00 | 2,689,415 | +1.80(+4.07%) |
Jul 26, 2018 | 43.99 | 44.62 | 43.83 | 44.20 | 1,575,504 | +0.37(+0.84%) |
Jul 25, 2018 | 43.53 | 43.89 | 43.20 | 43.84 | 1,768,770 | +0.15(+0.35%) |
Jul 24, 2018 | 43.67 | 44.09 | 43.53 | 43.68 | 1,544,769 | +0.11(+0.26%) |
Jul 23, 2018 | 43.18 | 43.76 | 43.02 | 43.57 | 1,378,274 | +0.53(+1.22%) |
Jul 20, 2018 | 43.31 | 43.31 | 42.92 | 43.05 | 1,777,040 | -0.41(-0.94%) |
Jul 19, 2018 | 44.27 | 44.36 | 43.41 | 43.45 | 1,416,822 | -0.93(-2.10%) |
Jul 18, 2018 | 43.68 | 44.42 | 43.36 | 44.38 | 2,337,685 | +0.68(+1.55%) |
Jul 17, 2018 | 42.99 | 43.79 | 42.89 | 43.71 | 2,350,262 | +0.62(+1.44%) |
Jul 16, 2018 | 42.33 | 43.13 | 42.33 | 43.09 | 1,775,094 | +0.73(+1.73%) |
Jul 13, 2018 | 42.27 | 42.60 | 42.03 | 42.35 | 1,476,186 | -0.06(-0.15%) |
Jul 12, 2018 | 42.99 | 42.99 | 42.12 | 42.42 | 1,419,836 | -0.13(-0.30%) |
Jul 11, 2018 | 43.46 | 43.61 | 42.50 | 42.54 | 1,803,173 | -1.09(-2.50%) |
Jul 10, 2018 | 43.98 | 44.05 | 43.43 | 43.64 | 1,740,087 | -0.33(-0.76%) |
Jul 09, 2018 | 42.80 | 44.01 | 42.54 | 43.97 | 1,844,605 | +1.25(+2.93%) |
Jul 06, 2018 | 42.48 | 42.85 | 42.25 | 42.72 | 2,008,761 | +0.07(+0.17%) |
Jul 05, 2018 | 42.43 | 42.97 | 42.19 | 42.65 | 1,475,222 | +0.24(+0.56%) |
Jul 03, 2018 | 42.41 | 42.41 | 42.41 | 0 | +0.29(+0.70%) |