Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.76 | 47.61 | 46.38 | 47.12 | 3,191,443 | +0.58(+1.25%) |
Sep 27, 2018 | 47.57 | 48.01 | 46.29 | 46.54 | 3,242,229 | -0.96(-2.02%) |
Sep 26, 2018 | 46.93 | 47.97 | 46.61 | 47.50 | 3,312,493 | +0.54(+1.14%) |
Sep 25, 2018 | 45.91 | 47.73 | 45.91 | 46.97 | 3,132,928 | +1.25(+2.75%) |
Sep 24, 2018 | 45.73 | 46.33 | 45.60 | 45.71 | 1,618,613 | +0.00(+0.00%) |
Sep 21, 2018 | 46.52 | 46.71 | 45.63 | 45.71 | 4,494,640 | -0.43(-0.94%) |
Sep 20, 2018 | 46.19 | 46.58 | 45.99 | 46.14 | 2,203,790 | +0.16(+0.34%) |
Sep 19, 2018 | 45.68 | 46.77 | 45.57 | 45.99 | 2,504,469 | +0.55(+1.20%) |
Sep 18, 2018 | 45.30 | 45.76 | 44.97 | 45.44 | 2,550,537 | +0.48(+1.06%) |
Sep 17, 2018 | 44.78 | 45.62 | 44.75 | 44.97 | 2,208,466 | +0.35(+0.78%) |
Sep 14, 2018 | 44.11 | 44.75 | 44.05 | 44.62 | 2,148,193 | +0.22(+0.49%) |
Sep 13, 2018 | 45.74 | 46.02 | 44.33 | 44.40 | 2,889,838 | -1.11(-2.43%) |
Sep 12, 2018 | 45.30 | 45.79 | 44.78 | 45.51 | 2,483,554 | +0.22(+0.48%) |
Sep 11, 2018 | 44.63 | 45.62 | 44.28 | 45.30 | 2,722,520 | +0.74(+1.67%) |
Sep 10, 2018 | 44.34 | 44.92 | 44.25 | 44.55 | 2,065,848 | +0.47(+1.06%) |
Sep 07, 2018 | 43.71 | 44.35 | 43.46 | 44.08 | 1,823,203 | -0.02(-0.04%) |
Sep 06, 2018 | 44.29 | 44.78 | 43.83 | 44.10 | 1,871,863 | -0.25(-0.57%) |
Sep 05, 2018 | 44.68 | 44.70 | 43.33 | 44.35 | 3,014,550 | -0.53(-1.18%) |
Sep 04, 2018 | 44.90 | 45.07 | 44.24 | 44.88 | 3,490,008 | -0.09(-0.19%) |
Aug 31, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.36(+0.82%) | |
Aug 30, 2018 | 44.58 | 44.90 | 44.46 | 44.60 | 2,651,122 | -0.10(-0.21%) |
Aug 29, 2018 | 43.93 | 44.84 | 43.87 | 44.70 | 2,489,484 | +0.80(+1.83%) |
Aug 28, 2018 | 44.04 | 44.05 | 43.56 | 43.89 | 2,226,540 | +0.07(+0.16%) |
Aug 27, 2018 | 43.49 | 44.19 | 43.33 | 43.82 | 2,235,703 | +0.59(+1.36%) |
Aug 24, 2018 | 42.91 | 43.31 | 42.67 | 43.23 | 1,579,663 | +0.42(+0.99%) |
Aug 23, 2018 | 42.09 | 42.91 | 42.01 | 42.81 | 2,828,749 | +0.69(+1.64%) |
Aug 22, 2018 | 41.89 | 42.27 | 41.77 | 42.12 | 2,345,027 | +0.38(+0.91%) |
Aug 21, 2018 | 42.02 | 42.68 | 41.69 | 41.74 | 3,106,661 | -0.51(-1.21%) |
Aug 20, 2018 | 41.43 | 42.71 | 41.36 | 42.25 | 2,873,915 | +1.12(+2.71%) |
Aug 17, 2018 | 41.07 | 41.72 | 40.91 | 41.13 | 4,659,272 | +0.20(+0.49%) |
Aug 16, 2018 | 41.18 | 41.64 | 40.85 | 40.93 | 2,896,177 | +0.17(+0.42%) |
Aug 15, 2018 | 41.19 | 41.19 | 40.34 | 40.76 | 4,184,576 | -0.79(-1.90%) |
Aug 14, 2018 | 41.91 | 42.20 | 41.51 | 41.55 | 2,537,507 | -0.14(-0.33%) |
Aug 13, 2018 | 42.07 | 42.62 | 41.53 | 41.69 | 2,497,113 | -0.70(-1.64%) |
Aug 10, 2018 | 42.49 | 43.47 | 42.19 | 42.38 | 3,058,453 | -0.41(-0.96%) |
Aug 09, 2018 | 41.78 | 42.84 | 41.57 | 42.80 | 2,982,605 | +1.02(+2.43%) |
Aug 08, 2018 | 42.41 | 42.49 | 41.75 | 41.78 | 2,603,261 | -0.12(-0.29%) |
Aug 07, 2018 | 42.33 | 42.92 | 41.76 | 41.90 | 2,456,912 | -0.34(-0.79%) |
Aug 06, 2018 | 42.15 | 42.78 | 41.84 | 42.24 | 3,165,180 | +0.03(+0.06%) |
Aug 03, 2018 | 42.90 | 42.97 | 41.83 | 42.21 | 3,476,493 | -0.37(-0.87%) |
Aug 02, 2018 | 40.47 | 42.80 | 39.68 | 42.58 | 8,460,312 | +4.62(+12.17%) |
Aug 01, 2018 | 38.00 | 38.41 | 37.59 | 37.96 | 2,819,161 | -0.25(-0.65%) |
Jul 31, 2018 | 38.11 | 38.49 | 37.94 | 38.21 | 2,613,891 | +0.40(+1.07%) |
Jul 30, 2018 | 38.37 | 38.86 | 37.73 | 37.81 | 2,210,089 | -0.47(-1.24%) |
Jul 27, 2018 | 38.98 | 39.16 | 38.21 | 38.28 | 2,186,685 | -0.66(-1.70%) |
Jul 26, 2018 | 38.00 | 39.13 | 37.93 | 38.94 | 2,517,799 | +0.83(+2.19%) |
Jul 25, 2018 | 37.61 | 38.20 | 37.08 | 38.11 | 3,154,741 | +0.66(+1.77%) |
Jul 24, 2018 | 37.70 | 38.69 | 37.29 | 37.44 | 3,557,739 | +0.22(+0.60%) |
Jul 23, 2018 | 37.10 | 37.41 | 37.02 | 37.22 | 1,982,198 | +0.20(+0.53%) |
Jul 20, 2018 | 36.52 | 37.27 | 36.52 | 37.02 | 2,562,593 | +0.21(+0.56%) |
Jul 19, 2018 | 36.83 | 37.02 | 36.37 | 36.82 | 2,587,128 | -0.07(-0.19%) |
Jul 18, 2018 | 37.30 | 37.51 | 36.69 | 36.89 | 2,338,543 | +0.13(+0.35%) |
Jul 17, 2018 | 36.79 | 37.12 | 36.45 | 36.76 | 2,533,055 | +0.42(+1.16%) |
Jul 16, 2018 | 36.30 | 36.66 | 35.69 | 36.34 | 3,203,661 | -0.06(-0.17%) |
Jul 13, 2018 | 36.92 | 37.15 | 36.22 | 36.40 | 3,484,914 | -0.70(-1.88%) |
Jul 12, 2018 | 37.14 | 37.20 | 36.30 | 37.09 | 3,294,301 | +0.48(+1.32%) |
Jul 11, 2018 | 37.19 | 37.48 | 36.44 | 36.61 | 4,126,967 | -0.93(-2.47%) |
Jul 10, 2018 | 37.52 | 38.06 | 37.20 | 37.54 | 3,163,344 | +0.03(+0.09%) |
Jul 09, 2018 | 37.05 | 37.65 | 37.05 | 37.51 | 2,521,249 | +0.62(+1.68%) |
Jul 06, 2018 | 36.81 | 37.07 | 36.35 | 36.89 | 3,463,287 | -0.15(-0.40%) |
Jul 05, 2018 | 38.15 | 38.41 | 36.78 | 37.03 | 3,760,222 | -1.04(-2.73%) |
Jul 03, 2018 | 38.07 | 38.07 | 38.07 | 0 | +0.74(+1.98%) |