Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.46 | 45.23 | 44.46 | 44.67 | 2,136,913 | -0.08(-0.17%) |
Sep 27, 2018 | 44.82 | 45.05 | 44.31 | 44.75 | 1,656,077 | -0.13(-0.30%) |
Sep 26, 2018 | 45.18 | 45.64 | 44.28 | 44.88 | 1,807,881 | -0.40(-0.89%) |
Sep 25, 2018 | 46.61 | 46.61 | 45.18 | 45.28 | 1,772,878 | -1.07(-2.31%) |
Sep 24, 2018 | 47.14 | 47.14 | 45.99 | 46.35 | 1,811,400 | -0.74(-1.56%) |
Sep 21, 2018 | 47.76 | 47.76 | 46.80 | 47.09 | 2,867,679 | -0.43(-0.90%) |
Sep 20, 2018 | 47.50 | 47.84 | 47.39 | 47.52 | 1,521,621 | +0.19(+0.41%) |
Sep 19, 2018 | 47.42 | 47.59 | 47.10 | 47.32 | 1,677,678 | +0.38(+0.80%) |
Sep 18, 2018 | 46.81 | 47.07 | 46.35 | 46.95 | 1,391,553 | +0.18(+0.38%) |
Sep 17, 2018 | 46.81 | 47.34 | 46.66 | 46.77 | 1,440,232 | +0.11(+0.23%) |
Sep 14, 2018 | 46.58 | 46.88 | 46.20 | 46.66 | 2,065,260 | +0.26(+0.56%) |
Sep 13, 2018 | 46.10 | 46.68 | 46.10 | 46.40 | 1,278,784 | +0.35(+0.76%) |
Sep 12, 2018 | 46.01 | 46.46 | 45.97 | 46.05 | 1,099,772 | -0.16(-0.34%) |
Sep 11, 2018 | 46.51 | 46.63 | 45.84 | 46.21 | 1,437,708 | -0.25(-0.54%) |
Sep 10, 2018 | 45.91 | 46.66 | 45.91 | 46.46 | 1,315,265 | +0.50(+1.09%) |
Sep 07, 2018 | 45.69 | 46.15 | 45.69 | 45.96 | 1,534,261 | +0.08(+0.18%) |
Sep 06, 2018 | 46.39 | 46.61 | 45.74 | 45.88 | 1,686,543 | -0.25(-0.54%) |
Sep 05, 2018 | 45.26 | 46.15 | 45.11 | 46.13 | 3,681,365 | +0.87(+1.92%) |
Sep 04, 2018 | 46.19 | 46.25 | 45.13 | 45.26 | 2,002,763 | -0.79(-1.71%) |
Aug 31, 2018 | 46.05 | 46.05 | 46.05 | 0 | -0.38(-0.81%) | |
Aug 30, 2018 | 46.52 | 46.82 | 46.27 | 46.42 | 2,312,944 | -0.34(-0.73%) |
Aug 29, 2018 | 46.26 | 46.90 | 46.26 | 46.76 | 1,239,145 | +0.19(+0.41%) |
Aug 28, 2018 | 46.84 | 47.08 | 46.53 | 46.57 | 1,579,890 | -0.32(-0.68%) |
Aug 27, 2018 | 46.64 | 47.24 | 46.45 | 46.89 | 1,028,814 | +0.58(+1.25%) |
Aug 24, 2018 | 46.18 | 46.49 | 46.04 | 46.31 | 2,021,239 | +0.48(+1.06%) |
Aug 23, 2018 | 45.66 | 45.95 | 45.35 | 45.83 | 2,555,931 | -0.02(-0.04%) |
Aug 22, 2018 | 46.24 | 46.48 | 45.82 | 45.84 | 1,869,328 | -0.55(-1.19%) |
Aug 21, 2018 | 46.66 | 46.71 | 46.33 | 46.40 | 2,290,018 | -0.08(-0.18%) |
Aug 20, 2018 | 46.57 | 46.61 | 46.18 | 46.48 | 1,469,326 | +0.23(+0.51%) |
Aug 17, 2018 | 46.11 | 46.40 | 45.84 | 46.25 | 1,367,988 | +0.17(+0.36%) |
Aug 16, 2018 | 46.10 | 46.38 | 46.00 | 46.08 | 1,081,720 | +0.13(+0.29%) |
Aug 15, 2018 | 46.22 | 46.35 | 45.28 | 45.95 | 1,861,239 | -0.79(-1.68%) |
Aug 14, 2018 | 46.76 | 46.76 | 45.71 | 46.73 | 3,374,748 | +0.99(+2.18%) |
Aug 13, 2018 | 46.05 | 46.13 | 45.49 | 45.74 | 2,330,198 | -0.24(-0.53%) |
Aug 10, 2018 | 46.15 | 46.32 | 45.63 | 45.98 | 1,757,714 | -0.47(-1.01%) |
Aug 09, 2018 | 46.87 | 47.11 | 46.35 | 46.45 | 1,435,384 | -0.15(-0.32%) |
Aug 08, 2018 | 47.25 | 47.30 | 46.29 | 46.60 | 2,591,540 | -0.46(-0.97%) |
Aug 07, 2018 | 46.86 | 47.26 | 46.46 | 47.05 | 2,249,494 | +0.36(+0.76%) |
Aug 06, 2018 | 46.17 | 46.93 | 46.17 | 46.70 | 3,046,587 | +0.39(+0.84%) |
Aug 03, 2018 | 46.07 | 46.72 | 45.88 | 46.31 | 3,764,590 | +0.34(+0.74%) |
Aug 02, 2018 | 46.46 | 46.46 | 43.78 | 45.97 | 5,988,744 | -1.42(-2.99%) |
Aug 01, 2018 | 48.10 | 48.30 | 47.10 | 47.39 | 1,581,870 | -0.71(-1.48%) |
Jul 31, 2018 | 47.66 | 48.35 | 47.57 | 48.10 | 3,796,500 | +0.57(+1.20%) |
Jul 30, 2018 | 46.56 | 47.74 | 46.47 | 47.53 | 3,065,471 | +0.97(+2.08%) |
Jul 27, 2018 | 46.46 | 47.66 | 46.46 | 46.56 | 3,125,465 | -0.22(-0.48%) |
Jul 26, 2018 | 47.36 | 47.50 | 46.46 | 46.78 | 3,065,519 | -0.70(-1.47%) |
Jul 25, 2018 | 47.70 | 47.70 | 46.92 | 47.48 | 1,874,122 | -0.19(-0.40%) |
Jul 24, 2018 | 47.68 | 47.87 | 47.53 | 47.67 | 1,671,767 | +0.23(+0.49%) |
Jul 23, 2018 | 47.82 | 47.91 | 47.41 | 47.43 | 1,293,324 | -0.27(-0.56%) |
Jul 20, 2018 | 47.73 | 47.97 | 47.56 | 47.70 | 1,205,622 | -0.24(-0.50%) |
Jul 19, 2018 | 47.87 | 48.06 | 47.36 | 47.94 | 983,066 | +0.12(+0.26%) |
Jul 18, 2018 | 47.42 | 48.02 | 47.42 | 47.82 | 1,041,451 | +0.29(+0.61%) |
Jul 17, 2018 | 47.40 | 47.78 | 46.89 | 47.53 | 1,494,584 | +0.21(+0.44%) |
Jul 16, 2018 | 47.61 | 47.68 | 47.10 | 47.32 | 1,094,044 | -0.33(-0.70%) |
Jul 13, 2018 | 47.78 | 48.27 | 47.58 | 47.65 | 1,038,987 | -0.37(-0.78%) |
Jul 12, 2018 | 47.65 | 48.54 | 47.65 | 48.02 | 1,180,306 | +0.49(+1.03%) |
Jul 11, 2018 | 47.80 | 48.04 | 47.48 | 47.53 | 1,293,022 | -0.67(-1.39%) |
Jul 10, 2018 | 47.85 | 48.25 | 47.81 | 48.21 | 1,275,106 | +0.35(+0.73%) |
Jul 09, 2018 | 47.63 | 48.01 | 47.33 | 47.86 | 1,882,516 | +0.64(+1.35%) |
Jul 06, 2018 | 46.85 | 47.56 | 46.74 | 47.22 | 1,567,634 | +0.17(+0.37%) |
Jul 05, 2018 | 47.20 | 47.20 | 46.75 | 47.05 | 1,692,792 | +0.10(+0.21%) |
Jul 03, 2018 | 46.95 | 46.95 | 46.95 | 0 | -0.28(-0.60%) |