Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.04 | 42.31 | 41.45 | 41.55 | 751,600 | -0.56(-1.33%) |
Sep 27, 2018 | 42.59 | 42.75 | 41.92 | 42.11 | 492,545 | -0.42(-0.99%) |
Sep 26, 2018 | 42.78 | 43.17 | 42.20 | 42.53 | 556,486 | +0.00(+0.00%) |
Sep 25, 2018 | 43.39 | 43.39 | 42.43 | 42.53 | 644,748 | -1.00(-2.30%) |
Sep 24, 2018 | 44.40 | 44.40 | 43.09 | 43.53 | 413,764 | -0.86(-1.94%) |
Sep 21, 2018 | 44.63 | 44.90 | 44.33 | 44.39 | 872,300 | -0.08(-0.18%) |
Sep 20, 2018 | 43.96 | 44.62 | 43.90 | 44.47 | 554,873 | +0.56(+1.28%) |
Sep 19, 2018 | 43.33 | 44.47 | 43.15 | 43.91 | 809,045 | +0.82(+1.90%) |
Sep 18, 2018 | 43.41 | 43.72 | 42.87 | 43.09 | 720,328 | -0.44(-1.01%) |
Sep 17, 2018 | 44.88 | 45.00 | 43.42 | 43.53 | 740,673 | -1.37(-3.05%) |
Sep 14, 2018 | 43.93 | 45.05 | 43.84 | 44.90 | 575,800 | +1.09(+2.49%) |
Sep 13, 2018 | 43.96 | 44.21 | 43.54 | 43.81 | 410,697 | +0.04(+0.09%) |
Sep 12, 2018 | 43.72 | 43.92 | 43.41 | 43.77 | 440,036 | -0.06(-0.14%) |
Sep 11, 2018 | 44.19 | 44.46 | 43.64 | 43.83 | 510,856 | -0.36(-0.81%) |
Sep 10, 2018 | 43.67 | 44.40 | 43.67 | 44.19 | 676,946 | +0.66(+1.52%) |
Sep 07, 2018 | 43.62 | 44.45 | 43.37 | 43.53 | 677,700 | -0.16(-0.37%) |
Sep 06, 2018 | 44.79 | 44.82 | 43.54 | 43.69 | 697,209 | -1.03(-2.30%) |
Sep 05, 2018 | 44.85 | 45.15 | 44.54 | 44.72 | 803,086 | -0.19(-0.42%) |
Sep 04, 2018 | 45.41 | 45.66 | 44.67 | 44.91 | 822,520 | -0.44(-0.97%) |
Aug 31, 2018 | 45.35 | 45.35 | 45.35 | 0 | -0.11(-0.24%) | |
Aug 30, 2018 | 45.94 | 45.94 | 45.27 | 45.46 | 392,075 | -0.49(-1.07%) |
Aug 29, 2018 | 46.28 | 46.30 | 45.61 | 45.95 | 359,817 | -0.47(-1.01%) |
Aug 28, 2018 | 46.34 | 46.69 | 46.14 | 46.42 | 310,335 | +0.22(+0.48%) |
Aug 27, 2018 | 45.87 | 46.38 | 45.55 | 46.20 | 550,020 | +0.54(+1.18%) |
Aug 24, 2018 | 46.31 | 46.40 | 45.51 | 45.66 | 504,200 | -0.72(-1.55%) |
Aug 23, 2018 | 47.02 | 47.13 | 46.28 | 46.38 | 498,181 | -0.64(-1.36%) |
Aug 22, 2018 | 47.61 | 47.70 | 46.99 | 47.02 | 504,417 | -0.57(-1.20%) |
Aug 21, 2018 | 46.95 | 47.82 | 46.95 | 47.59 | 541,706 | +0.76(+1.62%) |
Aug 20, 2018 | 46.31 | 47.01 | 46.27 | 46.83 | 549,600 | +0.45(+0.97%) |
Aug 17, 2018 | 46.24 | 46.62 | 45.97 | 46.38 | 750,400 | +0.35(+0.76%) |
Aug 16, 2018 | 46.25 | 47.00 | 45.70 | 46.03 | 693,548 | +0.03(+0.07%) |
Aug 15, 2018 | 45.82 | 46.15 | 45.18 | 46.00 | 820,433 | +0.00(+0.00%) |
Aug 14, 2018 | 46.08 | 46.37 | 45.86 | 46.00 | 643,441 | +0.20(+0.44%) |
Aug 13, 2018 | 46.43 | 46.55 | 45.72 | 45.80 | 626,196 | -0.51(-1.10%) |
Aug 10, 2018 | 46.77 | 46.81 | 45.98 | 46.31 | 498,400 | -0.74(-1.57%) |
Aug 09, 2018 | 47.70 | 47.87 | 46.97 | 47.05 | 730,566 | -0.65(-1.36%) |
Aug 08, 2018 | 48.22 | 48.35 | 47.57 | 47.70 | 573,364 | -0.65(-1.34%) |
Aug 07, 2018 | 47.93 | 48.55 | 47.90 | 48.35 | 569,729 | +0.55(+1.15%) |
Aug 06, 2018 | 47.32 | 48.38 | 47.18 | 47.80 | 1,035,292 | +0.54(+1.14%) |
Aug 03, 2018 | 46.49 | 47.29 | 46.18 | 47.26 | 778,600 | +0.93(+2.01%) |
Aug 02, 2018 | 46.33 | 47.74 | 46.11 | 46.33 | 1,158,239 | -0.93(-1.97%) |
Aug 01, 2018 | 47.53 | 49.22 | 45.11 | 47.26 | 1,818,906 | -1.27(-2.62%) |
Jul 31, 2018 | 47.74 | 49.21 | 47.53 | 48.53 | 1,379,514 | +0.92(+1.93%) |
Jul 30, 2018 | 46.07 | 47.66 | 46.01 | 47.61 | 1,467,865 | +1.67(+3.64%) |
Jul 27, 2018 | 46.13 | 46.34 | 45.66 | 45.94 | 902,500 | +0.08(+0.17%) |
Jul 26, 2018 | 46.14 | 47.30 | 45.71 | 45.86 | 1,250,201 | -0.42(-0.91%) |
Jul 25, 2018 | 47.31 | 47.31 | 45.26 | 46.28 | 1,754,700 | -1.90(-3.94%) |
Jul 24, 2018 | 49.16 | 49.60 | 47.95 | 48.18 | 664,992 | -0.71(-1.45%) |
Jul 23, 2018 | 48.47 | 49.27 | 48.47 | 48.89 | 615,130 | +0.30(+0.62%) |
Jul 20, 2018 | 49.26 | 49.34 | 48.56 | 48.59 | 548,507 | -0.77(-1.56%) |
Jul 19, 2018 | 49.01 | 49.90 | 48.95 | 49.36 | 649,904 | +0.42(+0.86%) |
Jul 18, 2018 | 48.48 | 49.24 | 47.44 | 48.94 | 1,069,784 | -0.70(-1.41%) |
Jul 17, 2018 | 49.10 | 50.02 | 49.10 | 49.64 | 424,550 | +0.47(+0.96%) |
Jul 16, 2018 | 48.87 | 49.20 | 48.51 | 49.17 | 500,105 | +0.32(+0.66%) |
Jul 13, 2018 | 47.92 | 49.19 | 47.77 | 48.85 | 847,315 | +1.14(+2.39%) |
Jul 12, 2018 | 47.85 | 47.98 | 46.96 | 47.71 | 761,691 | -0.04(-0.08%) |
Jul 11, 2018 | 47.81 | 47.82 | 46.55 | 47.75 | 1,242,607 | -0.63(-1.30%) |
Jul 10, 2018 | 48.70 | 49.31 | 47.36 | 48.38 | 2,694,106 | -2.10(-4.16%) |
Jul 09, 2018 | 49.93 | 50.54 | 49.25 | 50.48 | 544,939 | +0.75(+1.51%) |
Jul 06, 2018 | 49.03 | 50.00 | 48.90 | 49.73 | 833,379 | +0.77(+1.57%) |
Jul 05, 2018 | 48.59 | 49.02 | 47.68 | 48.96 | 863,637 | +0.69(+1.43%) |
Jul 03, 2018 | 48.27 | 48.27 | 48.27 | 0 | -0.12(-0.25%) |