Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.08 | 47.93 | 46.69 | 47.44 | 3,169,843 | +0.58(+1.25%) |
Sep 27, 2018 | 47.90 | 48.34 | 46.60 | 46.86 | 3,220,284 | -0.97(-2.02%) |
Sep 26, 2018 | 47.25 | 48.30 | 46.93 | 47.83 | 3,290,073 | +0.54(+1.14%) |
Sep 25, 2018 | 46.22 | 48.05 | 46.22 | 47.29 | 3,111,723 | +1.26(+2.75%) |
Sep 24, 2018 | 46.04 | 46.64 | 45.91 | 46.02 | 1,607,658 | +0.00(+0.00%) |
Sep 21, 2018 | 46.84 | 47.03 | 45.94 | 46.02 | 4,464,218 | -0.44(-0.94%) |
Sep 20, 2018 | 46.50 | 46.89 | 46.30 | 46.46 | 2,188,874 | +0.16(+0.34%) |
Sep 19, 2018 | 46.00 | 47.09 | 45.88 | 46.30 | 2,487,517 | +0.55(+1.20%) |
Sep 18, 2018 | 45.60 | 46.07 | 45.27 | 45.75 | 2,533,274 | +0.48(+1.06%) |
Sep 17, 2018 | 45.09 | 45.93 | 45.05 | 45.27 | 2,193,519 | +0.35(+0.78%) |
Sep 14, 2018 | 44.41 | 45.05 | 44.35 | 44.92 | 2,133,654 | +0.22(+0.49%) |
Sep 13, 2018 | 46.05 | 46.34 | 44.64 | 44.71 | 2,870,279 | -1.12(-2.43%) |
Sep 12, 2018 | 45.60 | 46.10 | 45.08 | 45.82 | 2,466,744 | +0.22(+0.48%) |
Sep 11, 2018 | 44.93 | 45.93 | 44.58 | 45.60 | 2,704,094 | +0.75(+1.67%) |
Sep 10, 2018 | 44.65 | 45.23 | 44.55 | 44.85 | 2,051,866 | +0.47(+1.06%) |
Sep 07, 2018 | 44.01 | 44.65 | 43.76 | 44.38 | 1,810,863 | -0.02(-0.04%) |
Sep 06, 2018 | 44.59 | 45.08 | 44.13 | 44.40 | 1,859,193 | -0.25(-0.57%) |
Sep 05, 2018 | 44.98 | 45.00 | 43.63 | 44.65 | 2,994,146 | -0.53(-1.18%) |
Sep 04, 2018 | 45.20 | 45.38 | 44.54 | 45.19 | 3,466,387 | -0.09(-0.19%) |
Aug 31, 2018 | 45.27 | 45.27 | 45.27 | 0 | +0.37(+0.82%) | |
Aug 30, 2018 | 44.88 | 45.21 | 44.77 | 44.91 | 2,633,178 | -0.10(-0.21%) |
Aug 29, 2018 | 44.23 | 45.14 | 44.17 | 45.00 | 2,472,634 | +0.81(+1.83%) |
Aug 28, 2018 | 44.34 | 44.35 | 43.85 | 44.19 | 2,211,470 | +0.07(+0.16%) |
Aug 27, 2018 | 43.79 | 44.49 | 43.63 | 44.12 | 2,220,571 | +0.59(+1.36%) |
Aug 24, 2018 | 43.20 | 43.61 | 42.96 | 43.53 | 1,568,971 | +0.43(+0.99%) |
Aug 23, 2018 | 42.38 | 43.20 | 42.30 | 43.10 | 2,809,604 | +0.70(+1.64%) |
Aug 22, 2018 | 42.18 | 42.56 | 42.05 | 42.41 | 2,329,155 | +0.38(+0.91%) |
Aug 21, 2018 | 42.31 | 42.97 | 41.97 | 42.02 | 3,085,634 | -0.51(-1.21%) |
Aug 20, 2018 | 41.71 | 43.00 | 41.64 | 42.54 | 2,854,464 | +1.12(+2.71%) |
Aug 17, 2018 | 41.35 | 42.00 | 41.19 | 41.41 | 4,627,737 | +0.20(+0.49%) |
Aug 16, 2018 | 41.46 | 41.93 | 41.12 | 41.21 | 2,876,575 | +0.17(+0.42%) |
Aug 15, 2018 | 41.47 | 41.47 | 40.61 | 41.04 | 4,156,253 | -0.79(-1.90%) |
Aug 14, 2018 | 42.20 | 42.48 | 41.80 | 41.83 | 2,520,332 | -0.14(-0.33%) |
Aug 13, 2018 | 42.36 | 42.91 | 41.81 | 41.97 | 2,480,212 | -0.70(-1.64%) |
Aug 10, 2018 | 42.78 | 43.77 | 42.48 | 42.67 | 3,037,753 | -0.42(-0.96%) |
Aug 09, 2018 | 42.06 | 43.13 | 41.85 | 43.09 | 2,962,418 | +1.02(+2.43%) |
Aug 08, 2018 | 42.70 | 42.78 | 42.03 | 42.06 | 2,585,641 | -0.12(-0.29%) |
Aug 07, 2018 | 42.62 | 43.22 | 42.04 | 42.19 | 2,440,283 | -0.34(-0.79%) |
Aug 06, 2018 | 42.44 | 43.07 | 42.13 | 42.52 | 3,143,757 | +0.03(+0.06%) |
Aug 03, 2018 | 43.19 | 43.26 | 42.12 | 42.50 | 3,452,963 | -0.37(-0.87%) |
Aug 02, 2018 | 40.75 | 43.10 | 39.95 | 42.87 | 8,403,050 | +4.65(+12.17%) |
Aug 01, 2018 | 38.26 | 38.67 | 37.85 | 38.22 | 2,800,080 | -0.25(-0.65%) |
Jul 31, 2018 | 38.37 | 38.75 | 38.19 | 38.47 | 2,596,199 | +0.41(+1.07%) |
Jul 30, 2018 | 38.64 | 39.12 | 37.99 | 38.06 | 2,195,130 | -0.48(-1.24%) |
Jul 27, 2018 | 39.25 | 39.42 | 38.47 | 38.54 | 2,171,885 | -0.67(-1.70%) |
Jul 26, 2018 | 38.26 | 39.40 | 38.18 | 39.21 | 2,500,758 | +0.84(+2.19%) |
Jul 25, 2018 | 37.86 | 38.46 | 37.34 | 38.37 | 3,133,388 | +0.67(+1.77%) |
Jul 24, 2018 | 37.96 | 38.96 | 37.54 | 37.70 | 3,533,660 | +0.23(+0.60%) |
Jul 23, 2018 | 37.35 | 37.66 | 37.28 | 37.47 | 1,968,782 | +0.20(+0.53%) |
Jul 20, 2018 | 36.77 | 37.53 | 36.77 | 37.28 | 2,545,248 | +0.21(+0.56%) |
Jul 19, 2018 | 37.08 | 37.28 | 36.62 | 37.07 | 2,569,617 | -0.07(-0.19%) |
Jul 18, 2018 | 37.55 | 37.77 | 36.94 | 37.14 | 2,322,715 | +0.13(+0.35%) |
Jul 17, 2018 | 37.04 | 37.37 | 36.70 | 37.01 | 2,515,910 | +0.42(+1.16%) |
Jul 16, 2018 | 36.55 | 36.91 | 35.93 | 36.58 | 3,181,978 | -0.06(-0.17%) |
Jul 13, 2018 | 37.17 | 37.41 | 36.47 | 36.64 | 3,461,327 | -0.70(-1.88%) |
Jul 12, 2018 | 37.39 | 37.46 | 36.55 | 37.34 | 3,272,005 | +0.48(+1.32%) |
Jul 11, 2018 | 37.44 | 37.73 | 36.69 | 36.86 | 4,099,035 | -0.94(-2.47%) |
Jul 10, 2018 | 37.78 | 38.32 | 37.46 | 37.80 | 3,141,934 | +0.03(+0.09%) |
Jul 09, 2018 | 37.30 | 37.91 | 37.30 | 37.76 | 2,504,185 | +0.62(+1.68%) |
Jul 06, 2018 | 37.06 | 37.33 | 36.60 | 37.14 | 3,439,846 | -0.15(-0.39%) |
Jul 05, 2018 | 38.41 | 38.67 | 37.03 | 37.28 | 3,734,772 | -1.05(-2.73%) |
Jul 03, 2018 | 38.33 | 38.33 | 38.33 | 0 | +0.74(+1.98%) |