Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.45 | 45.71 | 45.23 | 45.26 | 3,351,283 | -0.26(-0.57%) |
Sep 27, 2018 | 45.86 | 45.86 | 45.30 | 45.52 | 3,194,444 | -0.15(-0.34%) |
Sep 26, 2018 | 45.56 | 46.61 | 45.52 | 45.67 | 3,705,053 | -0.01(-0.03%) |
Sep 25, 2018 | 45.52 | 45.72 | 44.98 | 45.68 | 4,842,282 | +0.37(+0.82%) |
Sep 24, 2018 | 46.40 | 46.40 | 45.10 | 45.31 | 5,021,703 | -0.83(-1.79%) |
Sep 21, 2018 | 45.97 | 46.28 | 44.66 | 46.14 | 7,641,609 | +0.33(+0.73%) |
Sep 20, 2018 | 46.48 | 46.48 | 45.61 | 45.80 | 4,665,934 | -0.61(-1.31%) |
Sep 19, 2018 | 46.28 | 46.51 | 46.11 | 46.41 | 4,871,305 | +0.25(+0.55%) |
Sep 18, 2018 | 45.77 | 46.74 | 45.74 | 46.16 | 4,555,795 | +0.78(+1.72%) |
Sep 17, 2018 | 44.50 | 45.80 | 44.34 | 45.38 | 5,744,648 | +1.05(+2.38%) |
Sep 14, 2018 | 43.93 | 44.42 | 43.63 | 44.32 | 3,380,343 | +0.29(+0.65%) |
Sep 13, 2018 | 43.38 | 44.05 | 43.34 | 44.03 | 3,111,864 | +0.57(+1.31%) |
Sep 12, 2018 | 43.63 | 43.70 | 43.25 | 43.47 | 2,658,740 | +0.06(+0.14%) |
Sep 11, 2018 | 43.07 | 43.75 | 42.95 | 43.41 | 3,873,399 | +0.31(+0.71%) |
Sep 10, 2018 | 44.12 | 44.32 | 43.06 | 43.10 | 4,144,632 | -0.85(-1.94%) |
Sep 07, 2018 | 43.85 | 44.26 | 43.67 | 43.95 | 2,085,546 | -0.11(-0.26%) |
Sep 06, 2018 | 44.13 | 44.48 | 43.81 | 44.07 | 3,269,391 | -0.05(-0.11%) |
Sep 05, 2018 | 43.81 | 44.12 | 43.31 | 44.11 | 2,888,224 | +0.25(+0.58%) |
Sep 04, 2018 | 44.00 | 44.14 | 43.71 | 43.86 | 2,917,820 | -0.14(-0.32%) |
Aug 31, 2018 | 44.00 | 44.00 | 44.00 | 0 | -0.36(-0.81%) | |
Aug 30, 2018 | 44.46 | 44.62 | 44.11 | 44.36 | 3,146,517 | -0.15(-0.34%) |
Aug 29, 2018 | 44.94 | 44.98 | 44.47 | 44.52 | 3,285,731 | -0.43(-0.95%) |
Aug 28, 2018 | 45.24 | 45.57 | 44.86 | 44.94 | 2,666,125 | -0.33(-0.72%) |
Aug 27, 2018 | 45.04 | 45.33 | 44.88 | 45.27 | 3,201,003 | +0.21(+0.47%) |
Aug 24, 2018 | 45.12 | 45.33 | 44.94 | 45.06 | 3,061,137 | +0.18(+0.40%) |
Aug 23, 2018 | 45.48 | 45.51 | 44.80 | 44.88 | 2,025,488 | -0.67(-1.47%) |
Aug 22, 2018 | 45.22 | 45.63 | 45.22 | 45.54 | 2,596,965 | +0.50(+1.11%) |
Aug 21, 2018 | 45.61 | 45.68 | 44.98 | 45.04 | 1,965,639 | -0.25(-0.55%) |
Aug 20, 2018 | 45.16 | 45.37 | 45.00 | 45.29 | 2,133,542 | +0.21(+0.47%) |
Aug 17, 2018 | 44.90 | 45.25 | 44.78 | 45.08 | 2,324,014 | +0.25(+0.55%) |
Aug 16, 2018 | 44.92 | 45.24 | 44.63 | 44.83 | 2,899,665 | +0.13(+0.30%) |
Aug 15, 2018 | 45.46 | 45.46 | 44.41 | 44.70 | 2,997,567 | -1.07(-2.33%) |
Aug 14, 2018 | 45.70 | 46.01 | 45.68 | 45.76 | 3,758,353 | +0.34(+0.75%) |
Aug 13, 2018 | 46.00 | 46.12 | 45.39 | 45.42 | 2,293,017 | -0.57(-1.25%) |
Aug 10, 2018 | 45.84 | 46.22 | 45.80 | 46.00 | 3,156,554 | +0.11(+0.23%) |
Aug 09, 2018 | 45.88 | 46.24 | 45.75 | 45.89 | 2,625,139 | +0.09(+0.19%) |
Aug 08, 2018 | 45.37 | 45.84 | 45.24 | 45.80 | 2,431,958 | +0.25(+0.54%) |
Aug 07, 2018 | 45.90 | 45.90 | 45.48 | 45.56 | 2,942,448 | +0.02(+0.04%) |
Aug 06, 2018 | 45.16 | 45.60 | 44.93 | 45.54 | 3,047,629 | +0.47(+1.04%) |
Aug 03, 2018 | 45.20 | 45.50 | 44.88 | 45.07 | 4,083,913 | -0.11(-0.24%) |
Aug 02, 2018 | 44.74 | 45.52 | 44.56 | 45.18 | 5,307,717 | +0.25(+0.56%) |
Aug 01, 2018 | 46.85 | 46.85 | 44.60 | 44.93 | 5,366,994 | -1.53(-3.29%) |
Jul 31, 2018 | 46.63 | 46.94 | 46.21 | 46.46 | 6,949,512 | -0.09(-0.20%) |
Jul 30, 2018 | 46.53 | 46.68 | 46.20 | 46.55 | 2,779,928 | +0.30(+0.66%) |
Jul 27, 2018 | 46.91 | 47.02 | 46.06 | 46.25 | 3,321,937 | -0.77(-1.64%) |
Jul 26, 2018 | 46.76 | 47.11 | 46.57 | 47.02 | 1,883,500 | +0.26(+0.56%) |
Jul 25, 2018 | 46.34 | 46.90 | 46.25 | 46.76 | 3,049,301 | +0.34(+0.72%) |
Jul 24, 2018 | 46.42 | 46.67 | 46.17 | 46.42 | 3,013,727 | +0.15(+0.33%) |
Jul 23, 2018 | 46.43 | 45.88 | 46.27 | 2,405,158 | +0.15(+0.31%) | |
Jul 20, 2018 | 46.51 | 46.68 | 45.97 | 46.12 | 3,198,524 | -0.34(-0.72%) |
Jul 19, 2018 | 46.27 | 46.88 | 46.18 | 46.46 | 3,454,633 | +0.20(+0.44%) |
Jul 18, 2018 | 46.01 | 46.70 | 45.75 | 46.25 | 4,150,953 | -0.13(-0.28%) |
Jul 17, 2018 | 46.15 | 46.57 | 46.02 | 46.39 | 4,068,623 | +0.21(+0.46%) |
Jul 16, 2018 | 46.74 | 46.82 | 46.07 | 46.18 | 3,757,775 | -0.92(-1.95%) |
Jul 13, 2018 | 46.72 | 47.30 | 46.72 | 47.09 | 4,173,150 | +0.36(+0.76%) |
Jul 12, 2018 | 46.56 | 46.82 | 46.24 | 46.74 | 2,487,619 | +0.36(+0.78%) |
Jul 11, 2018 | 46.74 | 46.92 | 45.99 | 46.37 | 2,972,191 | -0.60(-1.28%) |
Jul 10, 2018 | 47.32 | 47.48 | 46.86 | 46.97 | 2,882,396 | -0.06(-0.13%) |
Jul 09, 2018 | 47.15 | 47.30 | 46.95 | 47.03 | 3,440,686 | +0.07(+0.14%) |
Jul 06, 2018 | 46.28 | 47.05 | 46.15 | 46.97 | 2,430,664 | +0.65(+1.40%) |
Jul 05, 2018 | 46.14 | 46.56 | 46.10 | 46.32 | 2,889,168 | +0.59(+1.30%) |
Jul 03, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.25(+0.55%) |