Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.34 | 44.70 | 44.32 | 44.67 | 3,037,900 | -0.17(-0.38%) |
Sep 27, 2018 | 44.71 | 45.12 | 44.37 | 44.84 | 2,933,600 | +0.54(+1.22%) |
Sep 26, 2018 | 43.94 | 44.49 | 43.92 | 44.30 | 1,658,929 | +0.59(+1.35%) |
Sep 25, 2018 | 43.80 | 43.95 | 43.65 | 43.71 | 906,222 | +0.31(+0.71%) |
Sep 24, 2018 | 43.55 | 43.60 | 43.20 | 43.40 | 1,226,132 | -0.15(-0.34%) |
Sep 21, 2018 | 43.62 | 43.98 | 43.55 | 43.55 | 1,588,400 | -0.60(-1.36%) |
Sep 20, 2018 | 43.68 | 44.16 | 43.68 | 44.15 | 1,086,180 | +0.25(+0.57%) |
Sep 19, 2018 | 43.78 | 43.99 | 43.77 | 43.90 | 799,958 | -0.06(-0.14%) |
Sep 18, 2018 | 43.55 | 43.98 | 43.51 | 43.96 | 959,082 | +0.21(+0.48%) |
Sep 17, 2018 | 43.87 | 43.98 | 43.75 | 43.75 | 880,489 | -0.06(-0.14%) |
Sep 14, 2018 | 44.05 | 44.16 | 43.77 | 43.81 | 1,355,800 | -0.58(-1.31%) |
Sep 13, 2018 | 44.02 | 44.40 | 44.02 | 44.39 | 1,576,538 | +1.05(+2.42%) |
Sep 12, 2018 | 42.93 | 43.46 | 42.93 | 43.34 | 727,910 | +0.87(+2.05%) |
Sep 11, 2018 | 42.28 | 42.53 | 42.22 | 42.47 | 489,569 | -0.17(-0.40%) |
Sep 10, 2018 | 42.74 | 42.84 | 42.51 | 42.64 | 983,076 | +0.55(+1.31%) |
Sep 07, 2018 | 42.00 | 42.30 | 41.96 | 42.09 | 654,400 | -0.05(-0.12%) |
Sep 06, 2018 | 42.19 | 42.31 | 41.96 | 42.14 | 797,794 | -0.04(-0.09%) |
Sep 05, 2018 | 42.34 | 42.37 | 42.12 | 42.18 | 634,121 | -0.24(-0.57%) |
Sep 04, 2018 | 42.29 | 42.48 | 42.17 | 42.42 | 775,490 | -0.43(-1.00%) |
Aug 31, 2018 | 42.85 | 42.85 | 42.85 | 0 | -0.66(-1.52%) | |
Aug 30, 2018 | 43.26 | 43.59 | 43.24 | 43.51 | 461,103 | -0.39(-0.89%) |
Aug 29, 2018 | 43.59 | 43.94 | 43.51 | 43.90 | 887,819 | +0.30(+0.69%) |
Aug 28, 2018 | 43.55 | 43.76 | 43.48 | 43.60 | 1,193,357 | +0.11(+0.25%) |
Aug 27, 2018 | 43.37 | 43.61 | 43.35 | 43.49 | 782,763 | -0.09(-0.21%) |
Aug 24, 2018 | 43.22 | 43.60 | 43.20 | 43.58 | 1,161,700 | +0.51(+1.18%) |
Aug 23, 2018 | 43.10 | 43.28 | 43.05 | 43.07 | 711,616 | -0.17(-0.39%) |
Aug 22, 2018 | 43.44 | 43.46 | 43.15 | 43.24 | 2,525,374 | +0.36(+0.84%) |
Aug 21, 2018 | 43.12 | 43.14 | 42.74 | 42.88 | 3,465,520 | +0.66(+1.56%) |
Aug 20, 2018 | 41.86 | 42.22 | 41.86 | 42.22 | 826,415 | +0.18(+0.43%) |
Aug 17, 2018 | 41.57 | 42.11 | 41.54 | 42.04 | 2,952,600 | +0.79(+1.92%) |
Aug 16, 2018 | 40.97 | 41.33 | 40.75 | 41.25 | 5,367,221 | +0.85(+2.10%) |
Aug 15, 2018 | 41.11 | 41.20 | 40.26 | 40.40 | 5,629,915 | -0.90(-2.18%) |
Aug 14, 2018 | 41.61 | 41.63 | 41.12 | 41.30 | 4,339,387 | -0.21(-0.51%) |
Aug 13, 2018 | 42.17 | 42.23 | 41.40 | 41.51 | 5,512,524 | -0.06(-0.14%) |
Aug 10, 2018 | 42.36 | 42.45 | 41.08 | 41.57 | 4,399,200 | -0.35(-0.83%) |
Aug 09, 2018 | 42.52 | 42.54 | 41.84 | 41.92 | 3,728,855 | -0.57(-1.34%) |
Aug 08, 2018 | 42.66 | 42.92 | 42.31 | 42.49 | 2,370,149 | -0.18(-0.42%) |
Aug 07, 2018 | 42.97 | 43.15 | 42.66 | 42.67 | 1,224,825 | +0.28(+0.66%) |
Aug 06, 2018 | 42.53 | 42.65 | 42.34 | 42.39 | 1,012,076 | -0.62(-1.44%) |
Aug 03, 2018 | 42.64 | 43.06 | 42.55 | 43.01 | 1,011,700 | -0.50(-1.15%) |
Aug 02, 2018 | 43.27 | 43.53 | 43.13 | 43.51 | 1,569,728 | -0.35(-0.80%) |
Aug 01, 2018 | 44.26 | 44.36 | 43.86 | 43.86 | 1,636,246 | +0.50(+1.15%) |
Jul 31, 2018 | 43.04 | 43.65 | 43.04 | 43.36 | 1,761,206 | +0.43(+1.00%) |
Jul 30, 2018 | 43.15 | 43.42 | 42.67 | 42.93 | 2,063,755 | -0.44(-1.01%) |
Jul 27, 2018 | 43.35 | 43.45 | 43.20 | 43.37 | 872,700 | +0.34(+0.79%) |
Jul 26, 2018 | 42.99 | 43.22 | 42.95 | 43.03 | 1,890,108 | -0.17(-0.39%) |
Jul 25, 2018 | 42.74 | 43.28 | 42.60 | 43.20 | 1,894,502 | +0.57(+1.34%) |
Jul 24, 2018 | 42.47 | 42.75 | 42.45 | 42.63 | 987,911 | +0.35(+0.83%) |
Jul 23, 2018 | 42.40 | 42.19 | 42.28 | 510,391 | -0.07(-0.17%) | |
Jul 20, 2018 | 42.06 | 42.59 | 42.03 | 42.35 | 1,536,908 | +0.44(+1.05%) |
Jul 19, 2018 | 41.83 | 42.08 | 41.75 | 41.91 | 976,725 | -0.16(-0.38%) |
Jul 18, 2018 | 42.31 | 42.34 | 42.06 | 42.07 | 2,149,556 | +0.13(+0.31%) |
Jul 17, 2018 | 41.60 | 42.06 | 41.58 | 41.94 | 3,052,156 | +0.19(+0.46%) |
Jul 16, 2018 | 41.85 | 41.95 | 41.74 | 41.75 | 1,418,053 | -0.18(-0.43%) |
Jul 13, 2018 | 41.87 | 41.96 | 41.79 | 41.93 | 1,145,325 | -0.10(-0.24%) |
Jul 12, 2018 | 42.02 | 42.23 | 41.91 | 42.03 | 1,212,877 | +0.50(+1.20%) |
Jul 11, 2018 | 41.75 | 41.89 | 41.46 | 41.53 | 1,396,366 | -0.58(-1.38%) |
Jul 10, 2018 | 42.01 | 42.16 | 41.85 | 42.11 | 2,052,989 | +0.44(+1.06%) |
Jul 09, 2018 | 42.14 | 42.18 | 41.67 | 41.67 | 2,179,593 | -0.81(-1.91%) |
Jul 06, 2018 | 42.46 | 42.61 | 42.32 | 42.48 | 3,657,490 | +0.44(+1.05%) |
Jul 05, 2018 | 42.35 | 41.79 | 42.04 | 4,336,004 | +1.37(+3.37%) | |
Jul 03, 2018 | 40.67 | 40.67 | 40.67 | 0 | +0.67(+1.68%) |