Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.62 | 44.20 | 43.57 | 44.17 | 18,389,406 | +0.64(+1.46%) |
Sep 27, 2018 | 43.20 | 43.77 | 43.10 | 43.53 | 19,616,482 | +0.44(+1.03%) |
Sep 26, 2018 | 43.73 | 43.74 | 43.07 | 43.09 | 28,705,422 | -0.43(-0.98%) |
Sep 25, 2018 | 43.99 | 44.02 | 43.44 | 43.52 | 23,868,576 | -0.60(-1.37%) |
Sep 24, 2018 | 44.36 | 44.52 | 44.08 | 44.12 | 16,123,955 | -0.39(-0.89%) |
Sep 21, 2018 | 44.25 | 44.67 | 44.05 | 44.51 | 24,248,308 | +0.19(+0.43%) |
Sep 20, 2018 | 44.18 | 44.36 | 43.81 | 44.32 | 21,425,750 | +0.09(+0.21%) |
Sep 19, 2018 | 45.20 | 45.20 | 44.03 | 44.23 | 30,681,182 | -0.98(-2.17%) |
Sep 18, 2018 | 45.23 | 45.36 | 45.00 | 45.21 | 11,747,262 | -0.08(-0.18%) |
Sep 17, 2018 | 45.06 | 45.36 | 45.02 | 45.30 | 17,149,592 | +0.15(+0.33%) |
Sep 14, 2018 | 45.21 | 45.25 | 44.77 | 45.15 | 15,716,551 | -0.24(-0.53%) |
Sep 13, 2018 | 45.03 | 45.41 | 44.82 | 45.39 | 10,552,870 | +0.34(+0.76%) |
Sep 12, 2018 | 45.08 | 45.33 | 44.95 | 45.05 | 11,797,399 | -0.04(-0.09%) |
Sep 11, 2018 | 45.19 | 45.37 | 45.00 | 45.09 | 10,880,842 | -0.12(-0.26%) |
Sep 10, 2018 | 45.07 | 45.39 | 45.04 | 45.21 | 11,945,863 | +0.22(+0.50%) |
Sep 07, 2018 | 45.10 | 45.31 | 44.88 | 44.98 | 19,463,958 | -0.56(-1.22%) |
Sep 06, 2018 | 45.31 | 45.68 | 45.17 | 45.54 | 14,856,878 | +0.26(+0.57%) |
Sep 05, 2018 | 44.61 | 45.31 | 44.61 | 45.28 | 17,842,032 | +0.62(+1.40%) |
Sep 04, 2018 | 44.51 | 44.90 | 44.47 | 44.66 | 15,593,267 | +0.20(+0.45%) |
Aug 31, 2018 | 44.46 | 44.46 | 44.46 | 0 | -0.19(-0.43%) | |
Aug 30, 2018 | 44.71 | 44.89 | 44.49 | 44.65 | 16,207,387 | +0.02(+0.04%) |
Aug 29, 2018 | 44.42 | 44.63 | 44.35 | 44.63 | 14,325,760 | +0.32(+0.73%) |
Aug 28, 2018 | 44.29 | 44.46 | 44.18 | 44.31 | 12,106,674 | -0.09(-0.21%) |
Aug 27, 2018 | 44.71 | 44.83 | 44.18 | 44.40 | 14,893,278 | -0.27(-0.61%) |
Aug 24, 2018 | 44.43 | 44.72 | 44.26 | 44.67 | 9,436,834 | +0.19(+0.43%) |
Aug 23, 2018 | 44.50 | 44.80 | 44.40 | 44.48 | 13,431,968 | -0.03(-0.07%) |
Aug 22, 2018 | 44.89 | 44.90 | 44.34 | 44.52 | 15,217,357 | -0.33(-0.74%) |
Aug 21, 2018 | 45.11 | 45.13 | 44.72 | 44.85 | 14,253,151 | -0.32(-0.72%) |
Aug 20, 2018 | 45.42 | 45.45 | 45.06 | 45.17 | 11,515,499 | -0.16(-0.35%) |
Aug 17, 2018 | 45.07 | 45.53 | 44.99 | 45.33 | 16,976,270 | +0.23(+0.52%) |
Aug 16, 2018 | 44.52 | 45.13 | 44.42 | 45.10 | 15,963,605 | +0.48(+1.08%) |
Aug 15, 2018 | 44.35 | 44.88 | 44.26 | 44.62 | 23,179,504 | +0.41(+0.92%) |
Aug 14, 2018 | 44.13 | 44.38 | 44.08 | 44.21 | 11,959,493 | +0.09(+0.21%) |
Aug 13, 2018 | 44.13 | 44.20 | 43.91 | 44.12 | 20,774,890 | +0.06(+0.13%) |
Aug 10, 2018 | 44.31 | 44.62 | 44.04 | 44.06 | 15,996,662 | -0.19(-0.43%) |
Aug 09, 2018 | 44.04 | 44.27 | 43.89 | 44.25 | 10,440,874 | +0.20(+0.45%) |
Aug 08, 2018 | 44.13 | 44.20 | 43.89 | 44.05 | 20,453,338 | -0.23(-0.53%) |
Aug 07, 2018 | 44.27 | 44.35 | 43.93 | 44.28 | 15,765,381 | -0.07(-0.15%) |
Aug 06, 2018 | 44.36 | 44.61 | 44.27 | 44.35 | 14,671,942 | +0.03(+0.08%) |
Aug 03, 2018 | 43.84 | 44.43 | 43.69 | 44.32 | 18,541,720 | +0.49(+1.12%) |
Aug 02, 2018 | 43.59 | 43.96 | 43.34 | 43.83 | 20,797,188 | +0.22(+0.50%) |
Aug 01, 2018 | 43.64 | 43.73 | 43.24 | 43.61 | 24,036,620 | -0.28(-0.64%) |
Jul 31, 2018 | 43.69 | 44.01 | 43.53 | 43.89 | 18,305,010 | +0.39(+0.90%) |
Jul 30, 2018 | 43.71 | 43.71 | 43.36 | 43.50 | 11,397,340 | -0.27(-0.61%) |
Jul 27, 2018 | 43.93 | 44.13 | 43.59 | 43.77 | 18,940,418 | -0.14(-0.32%) |
Jul 26, 2018 | 43.65 | 44.03 | 43.58 | 43.91 | 22,936,910 | +0.47(+1.07%) |
Jul 25, 2018 | 43.31 | 43.66 | 43.18 | 43.44 | 16,198,930 | +0.12(+0.29%) |
Jul 24, 2018 | 43.05 | 43.45 | 42.55 | 43.32 | 18,881,130 | +0.15(+0.35%) |
Jul 23, 2018 | 43.49 | 43.56 | 43.02 | 43.17 | 17,756,502 | -0.31(-0.71%) |
Jul 20, 2018 | 43.65 | 43.74 | 43.19 | 43.48 | 16,631,688 | -0.31(-0.70%) |
Jul 19, 2018 | 43.43 | 44.03 | 43.43 | 43.78 | 13,373,403 | +0.40(+0.92%) |
Jul 18, 2018 | 43.56 | 43.63 | 43.20 | 43.39 | 12,461,634 | -0.22(-0.51%) |
Jul 17, 2018 | 43.71 | 43.78 | 43.57 | 43.61 | 13,294,159 | -0.03(-0.08%) |
Jul 16, 2018 | 43.65 | 43.76 | 43.42 | 43.64 | 12,620,286 | -0.04(-0.09%) |
Jul 13, 2018 | 43.73 | 43.83 | 43.39 | 43.68 | 13,180,843 | +0.01(+0.02%) |
Jul 12, 2018 | 43.64 | 43.76 | 43.44 | 43.68 | 20,610,526 | +0.03(+0.08%) |
Jul 11, 2018 | 43.72 | 43.64 | 26,185,806 | +0.39(+0.90%) | ||
Jul 10, 2018 | 42.44 | 43.49 | 42.31 | 43.25 | 32,601,800 | +0.41(+0.95%) |
Jul 09, 2018 | 44.20 | 44.20 | 42.70 | 42.84 | 33,599,564 | -1.36(-3.08%) |
Jul 06, 2018 | 43.96 | 44.30 | 43.88 | 44.21 | 14,909,601 | +0.34(+0.78%) |
Jul 05, 2018 | 43.66 | 43.90 | 43.48 | 43.87 | 13,267,060 | +0.23(+0.53%) |
Jul 03, 2018 | 43.63 | 43.63 | 43.63 | 0 | +0.12(+0.29%) |