Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.91 | 45.63 | 44.91 | 44.97 | 1,629,560 | -0.06(-0.14%) |
Sep 27, 2018 | 44.51 | 45.11 | 44.37 | 45.03 | 2,249,780 | +0.80(+1.81%) |
Sep 26, 2018 | 44.75 | 45.08 | 44.22 | 44.24 | 1,621,173 | -0.58(-1.30%) |
Sep 25, 2018 | 44.75 | 45.13 | 44.56 | 44.82 | 3,564,504 | +0.34(+0.77%) |
Sep 24, 2018 | 44.63 | 45.03 | 44.06 | 44.48 | 3,587,077 | +0.29(+0.65%) |
Sep 21, 2018 | 44.44 | 44.59 | 43.97 | 44.19 | 5,350,852 | +0.06(+0.13%) |
Sep 20, 2018 | 44.81 | 44.81 | 44.07 | 44.13 | 3,001,464 | -0.59(-1.32%) |
Sep 19, 2018 | 44.59 | 45.01 | 44.57 | 44.72 | 2,926,505 | +0.12(+0.27%) |
Sep 18, 2018 | 44.55 | 45.31 | 44.39 | 44.60 | 2,962,695 | +0.96(+2.20%) |
Sep 17, 2018 | 44.12 | 44.41 | 43.57 | 43.64 | 2,197,567 | -0.38(-0.87%) |
Sep 14, 2018 | 44.31 | 44.31 | 43.37 | 44.03 | 1,861,460 | -0.31(-0.70%) |
Sep 13, 2018 | 44.36 | 44.57 | 44.00 | 44.34 | 2,581,474 | -0.04(-0.09%) |
Sep 12, 2018 | 43.96 | 44.52 | 43.59 | 44.38 | 3,004,362 | +0.59(+1.35%) |
Sep 11, 2018 | 43.29 | 44.12 | 43.23 | 43.79 | 2,490,785 | +0.59(+1.37%) |
Sep 10, 2018 | 43.17 | 43.67 | 43.15 | 43.20 | 1,545,749 | +0.09(+0.20%) |
Sep 07, 2018 | 42.81 | 43.26 | 42.56 | 43.11 | 1,434,974 | +0.03(+0.07%) |
Sep 06, 2018 | 43.66 | 43.83 | 43.01 | 43.08 | 2,094,417 | -0.58(-1.34%) |
Sep 05, 2018 | 43.45 | 43.69 | 42.58 | 43.66 | 1,405,338 | +0.22(+0.51%) |
Sep 04, 2018 | 44.04 | 44.20 | 43.20 | 43.44 | 1,915,076 | -0.54(-1.23%) |
Aug 31, 2018 | 43.98 | 43.98 | 43.98 | 0 | -0.18(-0.42%) | |
Aug 30, 2018 | 44.31 | 44.36 | 43.70 | 44.16 | 2,127,952 | -0.14(-0.32%) |
Aug 29, 2018 | 44.40 | 44.57 | 43.95 | 44.31 | 1,831,967 | +0.01(+0.02%) |
Aug 28, 2018 | 44.56 | 45.06 | 44.12 | 44.30 | 1,997,280 | -0.30(-0.68%) |
Aug 27, 2018 | 44.42 | 44.68 | 44.24 | 44.60 | 1,678,358 | +0.14(+0.32%) |
Aug 24, 2018 | 44.40 | 44.65 | 44.08 | 44.46 | 1,521,123 | +0.23(+0.52%) |
Aug 23, 2018 | 44.43 | 44.51 | 44.00 | 44.23 | 1,655,532 | -0.26(-0.59%) |
Aug 22, 2018 | 43.61 | 44.56 | 43.54 | 44.49 | 2,336,645 | +1.13(+2.62%) |
Aug 21, 2018 | 43.60 | 43.97 | 43.30 | 43.36 | 2,202,655 | +0.06(+0.13%) |
Aug 20, 2018 | 43.06 | 43.45 | 43.02 | 43.30 | 1,761,128 | +0.24(+0.56%) |
Aug 17, 2018 | 42.41 | 43.19 | 42.28 | 43.06 | 1,451,252 | +0.80(+1.89%) |
Aug 16, 2018 | 42.17 | 42.69 | 42.05 | 42.26 | 1,358,195 | +0.38(+0.90%) |
Aug 15, 2018 | 42.29 | 42.56 | 41.30 | 41.89 | 1,902,135 | -0.81(-1.91%) |
Aug 14, 2018 | 42.64 | 43.09 | 42.61 | 42.70 | 2,063,956 | +0.37(+0.87%) |
Aug 13, 2018 | 43.18 | 43.32 | 42.30 | 42.33 | 1,788,282 | -0.77(-1.80%) |
Aug 10, 2018 | 41.93 | 43.28 | 41.75 | 43.11 | 2,858,679 | +1.17(+2.78%) |
Aug 09, 2018 | 42.53 | 43.77 | 41.74 | 41.94 | 3,796,396 | -0.53(-1.24%) |
Aug 08, 2018 | 41.79 | 42.53 | 41.78 | 42.47 | 2,779,788 | +0.34(+0.82%) |
Aug 07, 2018 | 42.44 | 42.69 | 41.94 | 42.13 | 2,866,804 | -0.11(-0.26%) |
Aug 06, 2018 | 41.40 | 42.25 | 41.22 | 42.24 | 2,946,084 | +1.01(+2.44%) |
Aug 03, 2018 | 41.45 | 41.82 | 40.99 | 41.23 | 2,117,150 | -0.23(-0.56%) |
Aug 02, 2018 | 41.04 | 41.59 | 40.78 | 41.46 | 2,458,477 | +0.26(+0.64%) |
Aug 01, 2018 | 40.47 | 41.30 | 40.30 | 41.20 | 1,728,620 | +0.42(+1.02%) |
Jul 31, 2018 | 41.02 | 41.34 | 40.47 | 40.79 | 2,143,038 | -0.14(-0.35%) |
Jul 30, 2018 | 40.51 | 41.00 | 40.36 | 40.93 | 2,818,708 | +0.72(+1.80%) |
Jul 27, 2018 | 41.28 | 41.38 | 40.18 | 40.21 | 2,476,527 | -1.24(-2.99%) |
Jul 26, 2018 | 41.14 | 41.59 | 41.14 | 41.45 | 1,819,008 | +0.18(+0.44%) |
Jul 25, 2018 | 40.80 | 41.40 | 40.58 | 41.27 | 2,353,876 | +0.44(+1.08%) |
Jul 24, 2018 | 40.99 | 41.13 | 40.75 | 40.83 | 2,413,242 | +0.04(+0.10%) |
Jul 23, 2018 | 40.67 | 40.95 | 40.47 | 40.79 | 1,897,016 | +0.27(+0.68%) |
Jul 20, 2018 | 41.23 | 41.25 | 40.43 | 40.51 | 2,263,389 | -0.53(-1.28%) |
Jul 19, 2018 | 41.50 | 41.78 | 40.86 | 41.04 | 3,435,869 | +0.42(+1.04%) |
Jul 18, 2018 | 40.17 | 40.81 | 39.67 | 40.62 | 2,327,025 | +0.13(+0.31%) |
Jul 17, 2018 | 40.40 | 40.60 | 40.06 | 40.49 | 2,068,861 | -0.06(-0.15%) |
Jul 16, 2018 | 40.65 | 40.98 | 40.18 | 40.55 | 2,117,339 | -0.46(-1.11%) |
Jul 13, 2018 | 40.35 | 41.23 | 40.20 | 41.01 | 3,245,285 | +0.84(+2.09%) |
Jul 12, 2018 | 39.78 | 40.25 | 39.22 | 40.17 | 2,375,407 | +0.55(+1.39%) |
Jul 11, 2018 | 39.57 | 40.10 | 39.21 | 39.62 | 1,750,090 | -0.32(-0.81%) |
Jul 10, 2018 | 39.90 | 40.27 | 39.66 | 39.94 | 2,468,505 | +0.21(+0.53%) |
Jul 09, 2018 | 39.38 | 39.85 | 39.26 | 39.73 | 2,027,403 | +0.62(+1.59%) |
Jul 06, 2018 | 38.22 | 39.14 | 38.07 | 39.11 | 1,891,341 | +0.97(+2.55%) |
Jul 05, 2018 | 38.26 | 38.43 | 38.03 | 38.14 | 1,715,397 | -0.05(-0.12%) |
Jul 03, 2018 | 38.18 | 38.18 | 38.18 | 0 | +0.31(+0.81%) |