Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.31 | 43.94 | 43.08 | 43.79 | 2,678,181 | +0.29(+0.66%) |
Sep 27, 2018 | 43.58 | 43.85 | 43.39 | 43.50 | 1,998,654 | -0.11(-0.26%) |
Sep 26, 2018 | 44.09 | 44.14 | 43.49 | 43.61 | 3,076,613 | -0.36(-0.82%) |
Sep 25, 2018 | 44.38 | 44.42 | 43.95 | 43.97 | 2,356,048 | -0.36(-0.81%) |
Sep 24, 2018 | 45.04 | 45.58 | 44.23 | 44.33 | 3,170,580 | -0.30(-0.67%) |
Sep 21, 2018 | 44.35 | 44.67 | 44.19 | 44.63 | 4,608,575 | +0.14(+0.32%) |
Sep 20, 2018 | 44.51 | 44.97 | 44.09 | 44.49 | 3,574,928 | +0.16(+0.36%) |
Sep 19, 2018 | 44.09 | 44.60 | 44.08 | 44.33 | 2,604,855 | +0.42(+0.96%) |
Sep 18, 2018 | 43.60 | 44.07 | 43.50 | 43.91 | 1,841,198 | +0.34(+0.78%) |
Sep 17, 2018 | 43.85 | 43.93 | 43.51 | 43.57 | 1,429,574 | -0.11(-0.26%) |
Sep 14, 2018 | 43.09 | 43.71 | 43.09 | 43.68 | 2,077,122 | +0.42(+0.97%) |
Sep 13, 2018 | 43.16 | 43.37 | 42.97 | 43.26 | 2,300,562 | +0.36(+0.84%) |
Sep 12, 2018 | 43.13 | 43.20 | 42.76 | 42.90 | 2,209,989 | -0.29(-0.67%) |
Sep 11, 2018 | 43.13 | 43.58 | 42.96 | 43.19 | 3,257,811 | -0.09(-0.20%) |
Sep 10, 2018 | 43.81 | 43.81 | 43.24 | 43.28 | 2,682,751 | -0.18(-0.42%) |
Sep 07, 2018 | 43.73 | 43.79 | 43.15 | 43.46 | 3,418,894 | -0.25(-0.58%) |
Sep 06, 2018 | 44.00 | 44.11 | 43.69 | 43.72 | 2,872,604 | -0.15(-0.34%) |
Sep 05, 2018 | 44.10 | 44.32 | 43.83 | 43.87 | 4,036,078 | -0.34(-0.77%) |
Sep 04, 2018 | 44.16 | 44.36 | 43.92 | 44.21 | 3,658,751 | +0.06(+0.14%) |
Aug 31, 2018 | 44.15 | 44.15 | 44.15 | 0 | +0.15(+0.34%) | |
Aug 30, 2018 | 44.25 | 44.28 | 43.87 | 44.00 | 2,116,248 | -0.21(-0.47%) |
Aug 29, 2018 | 44.32 | 44.37 | 43.95 | 44.21 | 3,075,351 | -0.14(-0.31%) |
Aug 28, 2018 | 44.61 | 44.91 | 44.26 | 44.35 | 3,718,424 | -0.09(-0.20%) |
Aug 27, 2018 | 43.69 | 44.66 | 43.63 | 44.43 | 5,800,115 | +0.87(+2.00%) |
Aug 24, 2018 | 43.67 | 43.88 | 43.52 | 43.56 | 3,477,661 | +0.09(+0.20%) |
Aug 23, 2018 | 43.61 | 43.78 | 43.41 | 43.48 | 4,229,662 | -0.23(-0.52%) |
Aug 22, 2018 | 44.44 | 44.93 | 43.58 | 43.70 | 10,372,739 | -1.90(-4.17%) |
Aug 21, 2018 | 45.21 | 45.83 | 45.20 | 45.60 | 1,632,967 | +0.31(+0.69%) |
Aug 20, 2018 | 45.32 | 45.62 | 45.24 | 45.29 | 1,251,058 | +0.02(+0.04%) |
Aug 17, 2018 | 44.93 | 45.47 | 44.83 | 45.27 | 1,319,948 | +0.23(+0.50%) |
Aug 16, 2018 | 44.63 | 45.38 | 44.63 | 45.04 | 2,461,721 | +0.62(+1.39%) |
Aug 15, 2018 | 44.33 | 44.60 | 44.14 | 44.42 | 1,690,093 | -0.04(-0.10%) |
Aug 14, 2018 | 44.80 | 44.87 | 44.46 | 44.47 | 1,809,611 | -0.33(-0.74%) |
Aug 13, 2018 | 45.11 | 45.13 | 44.72 | 44.80 | 2,373,134 | -0.23(-0.50%) |
Aug 10, 2018 | 45.16 | 45.16 | 44.73 | 45.03 | 1,463,650 | -0.45(-1.00%) |
Aug 09, 2018 | 45.69 | 45.84 | 45.41 | 45.48 | 1,449,987 | -0.24(-0.51%) |
Aug 08, 2018 | 46.03 | 46.15 | 45.67 | 45.71 | 2,564,023 | -0.34(-0.74%) |
Aug 07, 2018 | 45.95 | 46.24 | 45.92 | 46.05 | 1,924,506 | +0.14(+0.30%) |
Aug 06, 2018 | 45.98 | 45.98 | 45.64 | 45.91 | 1,083,637 | -0.05(-0.11%) |
Aug 03, 2018 | 45.84 | 46.04 | 45.49 | 45.97 | 1,832,661 | +0.00(+0.00%) |
Aug 02, 2018 | 45.57 | 46.07 | 45.38 | 45.97 | 1,727,355 | +0.16(+0.34%) |
Aug 01, 2018 | 46.05 | 46.23 | 45.61 | 45.81 | 1,842,093 | -0.10(-0.23%) |
Jul 31, 2018 | 46.07 | 46.10 | 45.64 | 45.91 | 2,337,165 | +0.03(+0.06%) |
Jul 30, 2018 | 45.47 | 46.65 | 45.43 | 45.89 | 3,543,080 | +0.61(+1.35%) |
Jul 27, 2018 | 46.14 | 46.72 | 44.88 | 45.28 | 6,234,631 | -1.08(-2.33%) |
Jul 26, 2018 | 45.87 | 46.59 | 45.83 | 46.36 | 2,891,632 | +0.74(+1.62%) |
Jul 25, 2018 | 45.47 | 45.73 | 45.08 | 45.62 | 1,880,693 | -0.03(-0.06%) |
Jul 24, 2018 | 45.68 | 45.88 | 45.37 | 45.64 | 2,217,910 | -0.03(-0.06%) |
Jul 23, 2018 | 45.44 | 45.89 | 45.29 | 45.67 | 2,308,234 | +0.07(+0.15%) |
Jul 20, 2018 | 45.64 | 46.12 | 45.50 | 45.60 | 2,687,707 | -0.29(-0.63%) |
Jul 19, 2018 | 46.60 | 46.71 | 45.85 | 45.89 | 2,160,752 | -0.84(-1.79%) |
Jul 18, 2018 | 46.38 | 46.93 | 46.19 | 46.72 | 2,085,146 | +0.32(+0.69%) |
Jul 17, 2018 | 46.35 | 46.58 | 45.84 | 46.40 | 1,346,902 | +0.17(+0.36%) |
Jul 16, 2018 | 45.78 | 46.28 | 45.71 | 46.24 | 1,185,689 | +0.47(+1.03%) |
Jul 13, 2018 | 45.59 | 45.92 | 45.46 | 45.77 | 791,707 | +0.00(+0.00%) |
Jul 12, 2018 | 46.25 | 46.25 | 45.56 | 45.77 | 1,416,085 | -0.19(-0.42%) |
Jul 11, 2018 | 45.96 | 2,313,783 | -0.43(-0.92%) | |||
Jul 10, 2018 | 46.48 | 46.60 | 46.05 | 46.39 | 1,981,345 | -0.04(-0.09%) |
Jul 09, 2018 | 45.34 | 46.45 | 45.31 | 46.43 | 2,561,212 | +1.25(+2.78%) |
Jul 06, 2018 | 44.97 | 45.44 | 44.90 | 45.17 | 1,240,726 | +0.13(+0.29%) |
Jul 05, 2018 | 45.21 | 45.30 | 44.87 | 45.04 | 1,451,815 | +0.11(+0.25%) |
Jul 03, 2018 | 44.93 | 44.93 | 44.93 | 0 | +0.21(+0.47%) |