Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.90 | 44.82 | 43.81 | 44.21 | 1,070,945 | +0.22(+0.49%) |
Sep 27, 2018 | 44.16 | 44.72 | 43.96 | 44.00 | 827,918 | -0.31(-0.70%) |
Sep 26, 2018 | 44.74 | 45.63 | 44.22 | 44.31 | 1,443,028 | -0.34(-0.76%) |
Sep 25, 2018 | 45.26 | 45.42 | 44.09 | 44.65 | 1,095,413 | -0.22(-0.49%) |
Sep 24, 2018 | 43.57 | 45.15 | 43.20 | 44.87 | 1,722,377 | -0.53(-1.17%) |
Sep 21, 2018 | 46.12 | 46.94 | 45.34 | 45.40 | 1,416,547 | -0.71(-1.54%) |
Sep 20, 2018 | 46.63 | 47.43 | 45.54 | 46.11 | 1,316,685 | -0.21(-0.45%) |
Sep 19, 2018 | 47.39 | 47.45 | 45.90 | 46.32 | 948,628 | -1.10(-2.31%) |
Sep 18, 2018 | 46.03 | 47.70 | 45.28 | 47.41 | 961,755 | +1.13(+2.43%) |
Sep 17, 2018 | 45.90 | 46.69 | 45.38 | 46.29 | 1,118,897 | +0.22(+0.47%) |
Sep 14, 2018 | 44.70 | 46.33 | 44.28 | 46.07 | 1,390,231 | +1.91(+4.33%) |
Sep 13, 2018 | 43.76 | 44.24 | 43.54 | 44.16 | 1,331,443 | +0.81(+1.88%) |
Sep 12, 2018 | 43.81 | 44.03 | 43.22 | 43.34 | 993,619 | -0.49(-1.12%) |
Sep 11, 2018 | 43.44 | 44.23 | 42.69 | 43.84 | 1,143,249 | +0.31(+0.72%) |
Sep 10, 2018 | 45.00 | 45.02 | 43.43 | 43.52 | 1,087,121 | -1.42(-3.16%) |
Sep 07, 2018 | 43.24 | 45.29 | 43.00 | 44.94 | 1,970,039 | +1.55(+3.58%) |
Sep 06, 2018 | 41.04 | 43.58 | 40.88 | 43.39 | 1,287,609 | +2.36(+5.74%) |
Sep 05, 2018 | 40.73 | 41.17 | 39.91 | 41.04 | 1,436,039 | +0.10(+0.25%) |
Sep 04, 2018 | 41.53 | 41.53 | 40.43 | 40.93 | 1,161,681 | -0.60(-1.45%) |
Aug 31, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.87(+2.15%) | |
Aug 30, 2018 | 40.75 | 41.08 | 40.49 | 40.66 | 558,488 | -0.12(-0.30%) |
Aug 29, 2018 | 40.84 | 40.91 | 40.21 | 40.78 | 659,072 | -0.05(-0.11%) |
Aug 28, 2018 | 40.19 | 40.87 | 40.00 | 40.83 | 756,591 | +0.55(+1.37%) |
Aug 27, 2018 | 41.18 | 41.69 | 40.10 | 40.28 | 899,946 | -0.89(-2.16%) |
Aug 24, 2018 | 41.22 | 41.35 | 40.45 | 41.17 | 953,563 | +0.08(+0.18%) |
Aug 23, 2018 | 41.14 | 41.16 | 40.14 | 41.09 | 512,001 | -0.05(-0.11%) |
Aug 22, 2018 | 42.30 | 42.30 | 41.05 | 41.14 | 708,114 | -1.14(-2.71%) |
Aug 21, 2018 | 42.31 | 42.93 | 42.18 | 42.28 | 831,169 | -0.01(-0.02%) |
Aug 20, 2018 | 41.40 | 42.44 | 41.01 | 42.29 | 969,383 | +1.02(+2.48%) |
Aug 17, 2018 | 40.59 | 41.57 | 40.14 | 41.27 | 1,045,358 | +0.56(+1.38%) |
Aug 16, 2018 | 40.67 | 41.20 | 40.42 | 40.71 | 969,845 | +0.25(+0.63%) |
Aug 15, 2018 | 40.44 | 40.69 | 39.74 | 40.45 | 958,335 | -0.03(-0.07%) |
Aug 14, 2018 | 41.27 | 41.90 | 40.40 | 40.48 | 2,657,215 | -0.65(-1.57%) |
Aug 13, 2018 | 41.65 | 42.06 | 40.71 | 41.13 | 1,678,612 | -0.31(-0.75%) |
Aug 10, 2018 | 41.90 | 41.96 | 40.56 | 41.44 | 899,189 | -0.93(-2.19%) |
Aug 09, 2018 | 42.23 | 43.13 | 42.08 | 42.37 | 881,538 | +0.30(+0.71%) |
Aug 08, 2018 | 42.01 | 42.33 | 41.57 | 42.07 | 559,060 | +0.35(+0.83%) |
Aug 07, 2018 | 41.85 | 42.47 | 41.38 | 41.72 | 947,828 | -0.12(-0.29%) |
Aug 06, 2018 | 41.47 | 42.57 | 41.47 | 41.84 | 959,044 | +0.27(+0.65%) |
Aug 03, 2018 | 42.68 | 43.01 | 41.22 | 41.57 | 1,035,656 | -1.04(-2.44%) |
Aug 02, 2018 | 42.03 | 43.81 | 42.03 | 42.61 | 1,175,883 | +0.53(+1.25%) |
Aug 01, 2018 | 43.91 | 43.91 | 41.48 | 42.09 | 1,967,139 | -2.16(-4.88%) |
Jul 31, 2018 | 44.61 | 44.84 | 43.68 | 44.24 | 1,133,419 | -0.74(-1.65%) |
Jul 30, 2018 | 45.73 | 45.96 | 44.91 | 44.98 | 828,327 | -0.79(-1.72%) |
Jul 27, 2018 | 47.20 | 47.20 | 45.67 | 45.77 | 674,125 | -0.97(-2.07%) |
Jul 26, 2018 | 46.46 | 47.36 | 46.46 | 46.74 | 677,447 | +0.17(+0.36%) |
Jul 25, 2018 | 46.29 | 46.73 | 45.51 | 46.57 | 463,130 | +0.21(+0.45%) |
Jul 24, 2018 | 47.78 | 47.82 | 46.00 | 46.36 | 976,323 | -1.13(-2.37%) |
Jul 23, 2018 | 46.73 | 47.72 | 46.24 | 47.49 | 763,327 | +0.62(+1.32%) |
Jul 20, 2018 | 46.95 | 47.42 | 46.52 | 46.87 | 714,329 | -0.20(-0.42%) |
Jul 19, 2018 | 46.32 | 47.43 | 46.18 | 47.07 | 891,303 | +0.44(+0.95%) |
Jul 18, 2018 | 45.37 | 46.92 | 45.20 | 46.63 | 1,065,397 | +1.36(+3.00%) |
Jul 17, 2018 | 45.28 | 45.81 | 44.90 | 45.27 | 1,292,394 | +0.02(+0.04%) |
Jul 16, 2018 | 46.02 | 46.57 | 44.74 | 45.25 | 876,649 | -0.67(-1.45%) |
Jul 13, 2018 | 45.79 | 46.47 | 45.68 | 45.91 | 910,350 | +0.17(+0.37%) |
Jul 12, 2018 | 45.81 | 46.07 | 45.17 | 45.74 | 828,214 | +0.08(+0.16%) |
Jul 11, 2018 | 45.69 | 46.64 | 45.61 | 45.67 | 1,258,746 | -0.23(-0.51%) |
Jul 10, 2018 | 46.51 | 46.79 | 45.53 | 45.90 | 667,122 | -0.58(-1.25%) |
Jul 09, 2018 | 46.31 | 46.81 | 46.26 | 46.49 | 824,408 | +0.38(+0.81%) |
Jul 06, 2018 | 45.64 | 46.17 | 45.51 | 46.11 | 723,132 | +0.65(+1.42%) |
Jul 05, 2018 | 45.12 | 45.66 | 44.67 | 45.46 | 836,791 | +0.80(+1.79%) |
Jul 03, 2018 | 44.67 | 44.67 | 44.67 | 0 | -0.41(-0.92%) |