Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.46 | 46.19 | 45.45 | 45.52 | 1,610,049 | -0.06(-0.14%) |
Sep 27, 2018 | 45.05 | 45.65 | 44.91 | 45.58 | 2,222,843 | +0.81(+1.81%) |
Sep 26, 2018 | 45.29 | 45.63 | 44.75 | 44.77 | 1,601,762 | -0.59(-1.30%) |
Sep 25, 2018 | 45.29 | 45.68 | 45.10 | 45.36 | 3,521,825 | +0.35(+0.77%) |
Sep 24, 2018 | 45.18 | 45.57 | 44.59 | 45.01 | 3,544,128 | +0.29(+0.65%) |
Sep 21, 2018 | 44.98 | 45.14 | 44.50 | 44.72 | 5,286,785 | +0.06(+0.13%) |
Sep 20, 2018 | 45.35 | 45.35 | 44.60 | 44.67 | 2,965,527 | -0.60(-1.32%) |
Sep 19, 2018 | 45.13 | 45.56 | 45.11 | 45.26 | 2,891,465 | +0.12(+0.27%) |
Sep 18, 2018 | 45.09 | 45.86 | 44.93 | 45.14 | 2,927,222 | +0.97(+2.20%) |
Sep 17, 2018 | 44.65 | 44.95 | 44.10 | 44.17 | 2,171,255 | -0.39(-0.87%) |
Sep 14, 2018 | 44.84 | 44.84 | 43.89 | 44.56 | 1,839,172 | -0.32(-0.70%) |
Sep 13, 2018 | 44.90 | 45.11 | 44.54 | 44.88 | 2,550,565 | -0.04(-0.09%) |
Sep 12, 2018 | 44.50 | 45.06 | 44.12 | 44.92 | 2,968,390 | +0.60(+1.35%) |
Sep 11, 2018 | 43.82 | 44.65 | 43.75 | 44.32 | 2,460,962 | +0.60(+1.37%) |
Sep 10, 2018 | 43.69 | 44.20 | 43.67 | 43.72 | 1,527,241 | +0.09(+0.20%) |
Sep 07, 2018 | 43.33 | 43.79 | 43.07 | 43.63 | 1,417,793 | +0.03(+0.07%) |
Sep 06, 2018 | 44.19 | 44.36 | 43.53 | 43.60 | 2,069,341 | -0.59(-1.34%) |
Sep 05, 2018 | 43.98 | 44.22 | 43.10 | 44.19 | 1,388,512 | +0.23(+0.51%) |
Sep 04, 2018 | 44.57 | 44.73 | 43.72 | 43.96 | 1,892,146 | -0.55(-1.23%) |
Aug 31, 2018 | 44.51 | 44.51 | 44.51 | 0 | -0.19(-0.42%) | |
Aug 30, 2018 | 44.84 | 44.89 | 44.23 | 44.70 | 2,102,473 | -0.15(-0.32%) |
Aug 29, 2018 | 44.93 | 45.11 | 44.48 | 44.84 | 1,810,033 | +0.01(+0.02%) |
Aug 28, 2018 | 45.10 | 45.60 | 44.66 | 44.84 | 1,973,366 | -0.31(-0.68%) |
Aug 27, 2018 | 44.96 | 45.22 | 44.78 | 45.14 | 1,658,262 | +0.15(+0.32%) |
Aug 24, 2018 | 44.94 | 45.19 | 44.61 | 45.00 | 1,502,910 | +0.23(+0.52%) |
Aug 23, 2018 | 44.97 | 45.05 | 44.53 | 44.76 | 1,635,710 | -0.27(-0.59%) |
Aug 22, 2018 | 44.14 | 45.10 | 44.07 | 45.03 | 2,308,668 | +1.15(+2.62%) |
Aug 21, 2018 | 44.13 | 44.50 | 43.83 | 43.88 | 2,176,283 | +0.06(+0.13%) |
Aug 20, 2018 | 43.58 | 43.97 | 43.54 | 43.83 | 1,740,041 | +0.24(+0.56%) |
Aug 17, 2018 | 42.92 | 43.71 | 42.79 | 43.58 | 1,433,876 | +0.81(+1.89%) |
Aug 16, 2018 | 42.68 | 43.21 | 42.56 | 42.78 | 1,341,933 | +0.38(+0.90%) |
Aug 15, 2018 | 42.81 | 43.07 | 41.81 | 42.40 | 1,879,360 | -0.82(-1.91%) |
Aug 14, 2018 | 43.16 | 43.61 | 43.13 | 43.22 | 2,039,244 | +0.37(+0.87%) |
Aug 13, 2018 | 43.70 | 43.84 | 42.82 | 42.85 | 1,766,871 | -0.78(-1.80%) |
Aug 10, 2018 | 42.44 | 43.80 | 42.26 | 43.63 | 2,824,452 | +1.18(+2.78%) |
Aug 09, 2018 | 43.05 | 44.30 | 42.24 | 42.45 | 3,750,941 | -0.53(-1.24%) |
Aug 08, 2018 | 42.30 | 43.05 | 42.29 | 42.99 | 2,746,505 | +0.35(+0.82%) |
Aug 07, 2018 | 42.95 | 43.20 | 42.44 | 42.64 | 2,832,480 | -0.11(-0.26%) |
Aug 06, 2018 | 41.90 | 42.76 | 41.72 | 42.75 | 2,910,810 | +1.02(+2.44%) |
Aug 03, 2018 | 41.95 | 42.33 | 41.49 | 41.73 | 2,091,801 | -0.23(-0.56%) |
Aug 02, 2018 | 41.54 | 42.10 | 41.27 | 41.97 | 2,429,041 | +0.27(+0.64%) |
Aug 01, 2018 | 40.96 | 41.81 | 40.79 | 41.70 | 1,707,923 | +0.42(+1.02%) |
Jul 31, 2018 | 41.51 | 41.85 | 40.96 | 41.28 | 2,117,379 | -0.15(-0.35%) |
Jul 30, 2018 | 41.00 | 41.50 | 40.85 | 41.43 | 2,784,959 | +0.73(+1.80%) |
Jul 27, 2018 | 41.78 | 41.89 | 40.67 | 40.69 | 2,446,875 | -1.25(-2.99%) |
Jul 26, 2018 | 41.64 | 42.09 | 41.64 | 41.95 | 1,797,228 | +0.18(+0.44%) |
Jul 25, 2018 | 41.30 | 41.90 | 41.07 | 41.77 | 2,325,692 | +0.44(+1.08%) |
Jul 24, 2018 | 41.49 | 41.63 | 41.24 | 41.32 | 2,384,348 | +0.04(+0.10%) |
Jul 23, 2018 | 41.16 | 41.45 | 40.96 | 41.28 | 1,874,303 | +0.28(+0.68%) |
Jul 20, 2018 | 41.73 | 41.75 | 40.92 | 41.00 | 2,236,289 | -0.53(-1.28%) |
Jul 19, 2018 | 42.01 | 42.28 | 41.35 | 41.54 | 3,394,731 | +0.43(+1.04%) |
Jul 18, 2018 | 40.65 | 41.31 | 40.15 | 41.11 | 2,299,163 | +0.13(+0.31%) |
Jul 17, 2018 | 40.89 | 41.10 | 40.55 | 40.98 | 2,044,091 | -0.06(-0.15%) |
Jul 16, 2018 | 41.15 | 41.47 | 40.66 | 41.04 | 2,091,988 | -0.46(-1.11%) |
Jul 13, 2018 | 40.84 | 41.73 | 40.69 | 41.50 | 3,206,429 | +0.85(+2.09%) |
Jul 12, 2018 | 40.27 | 40.74 | 39.69 | 40.65 | 2,346,965 | +0.56(+1.39%) |
Jul 11, 2018 | 40.05 | 40.58 | 39.69 | 40.10 | 1,729,136 | -0.33(-0.81%) |
Jul 10, 2018 | 40.38 | 40.76 | 40.14 | 40.42 | 2,438,949 | +0.21(+0.53%) |
Jul 09, 2018 | 39.86 | 40.34 | 39.73 | 40.21 | 2,003,128 | +0.63(+1.59%) |
Jul 06, 2018 | 38.69 | 39.61 | 38.53 | 39.58 | 1,868,696 | +0.98(+2.55%) |
Jul 05, 2018 | 38.73 | 38.89 | 38.49 | 38.60 | 1,694,858 | -0.05(-0.12%) |
Jul 03, 2018 | 38.65 | 38.65 | 38.65 | 0 | +0.31(+0.81%) |