Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.17 | 45.89 | 45.16 | 45.22 | 1,620,448 | -0.06(-0.14%) |
Sep 27, 2018 | 44.76 | 45.36 | 44.62 | 45.29 | 2,237,202 | +0.80(+1.81%) |
Sep 26, 2018 | 45.00 | 45.34 | 44.46 | 44.48 | 1,612,108 | -0.59(-1.30%) |
Sep 25, 2018 | 45.00 | 45.38 | 44.81 | 45.07 | 3,544,574 | +0.35(+0.77%) |
Sep 24, 2018 | 44.89 | 45.28 | 44.31 | 44.73 | 3,567,021 | +0.29(+0.65%) |
Sep 21, 2018 | 44.69 | 44.85 | 44.22 | 44.44 | 5,320,934 | +0.06(+0.13%) |
Sep 20, 2018 | 45.06 | 45.06 | 44.32 | 44.38 | 2,984,683 | -0.59(-1.32%) |
Sep 19, 2018 | 44.84 | 45.26 | 44.82 | 44.97 | 2,910,142 | +0.12(+0.27%) |
Sep 18, 2018 | 44.80 | 45.57 | 44.64 | 44.85 | 2,946,130 | +0.96(+2.20%) |
Sep 17, 2018 | 44.36 | 44.66 | 43.82 | 43.89 | 2,185,280 | -0.39(-0.87%) |
Sep 14, 2018 | 44.56 | 44.56 | 43.61 | 44.28 | 1,851,052 | -0.31(-0.70%) |
Sep 13, 2018 | 44.61 | 44.82 | 44.25 | 44.59 | 2,567,040 | -0.04(-0.09%) |
Sep 12, 2018 | 44.21 | 44.77 | 43.83 | 44.63 | 2,987,564 | +0.59(+1.35%) |
Sep 11, 2018 | 43.54 | 44.36 | 43.47 | 44.03 | 2,476,858 | +0.59(+1.37%) |
Sep 10, 2018 | 43.41 | 43.91 | 43.39 | 43.44 | 1,537,106 | +0.09(+0.20%) |
Sep 07, 2018 | 43.05 | 43.50 | 42.80 | 43.35 | 1,426,951 | +0.03(+0.07%) |
Sep 06, 2018 | 43.91 | 44.07 | 43.26 | 43.32 | 2,082,707 | -0.59(-1.34%) |
Sep 05, 2018 | 43.70 | 43.94 | 42.82 | 43.91 | 1,397,480 | +0.22(+0.51%) |
Sep 04, 2018 | 44.28 | 44.44 | 43.44 | 43.68 | 1,904,368 | -0.55(-1.23%) |
Aug 31, 2018 | 44.23 | 44.23 | 44.23 | 0 | -0.18(-0.42%) | |
Aug 30, 2018 | 44.56 | 44.60 | 43.95 | 44.41 | 2,116,054 | -0.14(-0.32%) |
Aug 29, 2018 | 44.64 | 44.82 | 44.20 | 44.56 | 1,821,725 | +0.01(+0.02%) |
Aug 28, 2018 | 44.81 | 45.31 | 44.37 | 44.55 | 1,986,113 | -0.31(-0.68%) |
Aug 27, 2018 | 44.67 | 44.93 | 44.49 | 44.85 | 1,668,974 | +0.14(+0.32%) |
Aug 24, 2018 | 44.65 | 44.90 | 44.32 | 44.71 | 1,512,618 | +0.23(+0.52%) |
Aug 23, 2018 | 44.68 | 44.76 | 44.24 | 44.48 | 1,646,276 | -0.27(-0.59%) |
Aug 22, 2018 | 43.86 | 44.81 | 43.79 | 44.74 | 2,323,581 | +1.14(+2.62%) |
Aug 21, 2018 | 43.85 | 44.22 | 43.54 | 43.60 | 2,190,340 | +0.06(+0.13%) |
Aug 20, 2018 | 43.30 | 43.69 | 43.26 | 43.54 | 1,751,281 | +0.24(+0.56%) |
Aug 17, 2018 | 42.65 | 43.43 | 42.52 | 43.30 | 1,443,138 | +0.80(+1.89%) |
Aug 16, 2018 | 42.40 | 42.93 | 42.28 | 42.50 | 1,350,602 | +0.38(+0.90%) |
Aug 15, 2018 | 42.53 | 42.80 | 41.54 | 42.12 | 1,891,500 | -0.82(-1.91%) |
Aug 14, 2018 | 42.88 | 43.33 | 42.85 | 42.94 | 2,052,416 | +0.37(+0.87%) |
Aug 13, 2018 | 43.42 | 43.56 | 42.54 | 42.57 | 1,778,284 | -0.78(-1.80%) |
Aug 10, 2018 | 42.16 | 43.52 | 41.99 | 43.35 | 2,842,696 | +1.17(+2.78%) |
Aug 09, 2018 | 42.77 | 44.02 | 41.97 | 42.18 | 3,775,170 | -0.53(-1.24%) |
Aug 08, 2018 | 42.03 | 42.77 | 42.02 | 42.71 | 2,764,246 | +0.35(+0.82%) |
Aug 07, 2018 | 42.68 | 42.93 | 42.17 | 42.36 | 2,850,776 | -0.11(-0.26%) |
Aug 06, 2018 | 41.63 | 42.48 | 41.46 | 42.48 | 2,929,612 | +1.01(+2.44%) |
Aug 03, 2018 | 41.68 | 42.06 | 41.22 | 41.46 | 2,105,313 | -0.23(-0.56%) |
Aug 02, 2018 | 41.27 | 41.83 | 41.01 | 41.70 | 2,444,731 | +0.27(+0.64%) |
Aug 01, 2018 | 40.69 | 41.54 | 40.52 | 41.43 | 1,718,955 | +0.42(+1.02%) |
Jul 31, 2018 | 41.25 | 41.58 | 40.69 | 41.01 | 2,131,056 | -0.14(-0.35%) |
Jul 30, 2018 | 40.74 | 41.23 | 40.58 | 41.16 | 2,802,948 | +0.73(+1.80%) |
Jul 27, 2018 | 41.51 | 41.62 | 40.41 | 40.43 | 2,462,680 | -1.25(-2.99%) |
Jul 26, 2018 | 41.37 | 41.82 | 41.37 | 41.68 | 1,808,837 | +0.18(+0.44%) |
Jul 25, 2018 | 41.03 | 41.63 | 40.80 | 41.50 | 2,340,715 | +0.44(+1.08%) |
Jul 24, 2018 | 41.22 | 41.36 | 40.98 | 41.06 | 2,399,749 | +0.04(+0.10%) |
Jul 23, 2018 | 40.90 | 41.18 | 40.70 | 41.02 | 1,886,409 | +0.28(+0.68%) |
Jul 20, 2018 | 41.46 | 41.48 | 40.66 | 40.74 | 2,250,734 | -0.53(-1.28%) |
Jul 19, 2018 | 41.74 | 42.01 | 41.09 | 41.27 | 3,416,659 | +0.43(+1.04%) |
Jul 18, 2018 | 40.39 | 41.04 | 39.89 | 40.84 | 2,314,015 | +0.13(+0.31%) |
Jul 17, 2018 | 40.62 | 40.83 | 40.29 | 40.72 | 2,057,294 | -0.06(-0.15%) |
Jul 16, 2018 | 40.88 | 41.21 | 40.40 | 40.78 | 2,105,501 | -0.46(-1.11%) |
Jul 13, 2018 | 40.58 | 41.46 | 40.43 | 41.24 | 3,227,140 | +0.84(+2.09%) |
Jul 12, 2018 | 40.01 | 40.48 | 39.44 | 40.39 | 2,362,125 | +0.55(+1.39%) |
Jul 11, 2018 | 39.79 | 40.32 | 39.43 | 39.84 | 1,740,305 | -0.32(-0.81%) |
Jul 10, 2018 | 40.13 | 40.50 | 39.88 | 40.17 | 2,454,703 | +0.21(+0.53%) |
Jul 09, 2018 | 39.60 | 40.08 | 39.48 | 39.95 | 2,016,067 | +0.62(+1.59%) |
Jul 06, 2018 | 38.44 | 39.36 | 38.29 | 39.33 | 1,880,766 | +0.98(+2.55%) |
Jul 05, 2018 | 38.48 | 38.64 | 38.24 | 38.35 | 1,705,806 | -0.05(-0.12%) |
Jul 03, 2018 | 38.40 | 38.40 | 38.40 | 0 | +0.31(+0.81%) |