Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.15 | 46.17 | 45.04 | 45.13 | 9,705,532 | -1.26(-2.71%) |
Sep 27, 2018 | 46.67 | 46.74 | 46.29 | 46.38 | 5,105,002 | -0.18(-0.39%) |
Sep 26, 2018 | 47.50 | 47.61 | 46.51 | 46.57 | 5,141,825 | -0.83(-1.74%) |
Sep 25, 2018 | 47.42 | 47.50 | 46.98 | 47.39 | 3,269,954 | +0.06(+0.12%) |
Sep 24, 2018 | 47.55 | 47.59 | 47.08 | 47.34 | 3,712,005 | -0.26(-0.54%) |
Sep 21, 2018 | 48.08 | 48.10 | 47.53 | 47.60 | 11,050,322 | -0.21(-0.44%) |
Sep 20, 2018 | 48.05 | 48.39 | 47.64 | 47.81 | 5,435,496 | +0.07(+0.15%) |
Sep 19, 2018 | 46.67 | 47.83 | 46.66 | 47.73 | 8,175,853 | +1.26(+2.71%) |
Sep 18, 2018 | 46.19 | 46.66 | 46.11 | 46.48 | 4,502,740 | +0.28(+0.60%) |
Sep 17, 2018 | 47.09 | 47.27 | 46.02 | 46.20 | 6,443,482 | -0.77(-1.64%) |
Sep 14, 2018 | 46.45 | 47.34 | 46.45 | 46.97 | 4,931,948 | +0.68(+1.47%) |
Sep 13, 2018 | 46.66 | 46.80 | 46.24 | 46.29 | 6,372,621 | -0.27(-0.57%) |
Sep 12, 2018 | 46.82 | 46.94 | 46.44 | 46.56 | 6,067,824 | -0.25(-0.53%) |
Sep 11, 2018 | 46.38 | 47.05 | 46.37 | 46.81 | 6,230,634 | +0.33(+0.71%) |
Sep 10, 2018 | 46.37 | 46.73 | 46.26 | 46.48 | 6,195,451 | +0.42(+0.92%) |
Sep 07, 2018 | 45.66 | 46.26 | 45.23 | 46.05 | 8,712,978 | +0.60(+1.31%) |
Sep 06, 2018 | 46.37 | 46.61 | 45.13 | 45.46 | 8,245,710 | -0.93(-2.00%) |
Sep 05, 2018 | 46.94 | 47.21 | 46.33 | 46.38 | 4,351,365 | -0.73(-1.56%) |
Sep 04, 2018 | 46.62 | 47.36 | 46.47 | 47.12 | 4,218,199 | +0.49(+1.04%) |
Aug 31, 2018 | 46.63 | 46.63 | 46.63 | 0 | +0.21(+0.45%) | |
Aug 30, 2018 | 46.96 | 47.09 | 46.38 | 46.42 | 4,655,437 | -0.71(-1.50%) |
Aug 29, 2018 | 47.15 | 47.49 | 46.95 | 47.13 | 6,145,962 | +0.08(+0.18%) |
Aug 28, 2018 | 47.36 | 47.56 | 46.99 | 47.05 | 5,028,577 | -0.12(-0.25%) |
Aug 27, 2018 | 46.67 | 47.55 | 46.67 | 47.16 | 6,043,681 | +0.75(+1.62%) |
Aug 24, 2018 | 46.34 | 46.74 | 46.28 | 46.41 | 4,087,955 | +0.35(+0.76%) |
Aug 23, 2018 | 46.78 | 46.82 | 45.83 | 46.06 | 5,292,850 | -0.70(-1.49%) |
Aug 22, 2018 | 45.88 | 47.28 | 45.81 | 46.76 | 4,944,209 | +0.70(+1.51%) |
Aug 21, 2018 | 45.71 | 46.61 | 45.28 | 46.06 | 17,775,652 | -1.15(-2.43%) |
Aug 20, 2018 | 46.82 | 47.31 | 46.77 | 47.21 | 2,972,010 | +0.48(+1.02%) |
Aug 17, 2018 | 46.82 | 46.83 | 46.20 | 46.73 | 3,950,503 | -0.21(-0.45%) |
Aug 16, 2018 | 46.32 | 47.21 | 46.21 | 46.94 | 3,813,352 | +0.82(+1.77%) |
Aug 15, 2018 | 45.91 | 46.42 | 45.74 | 46.13 | 4,383,356 | -0.27(-0.57%) |
Aug 14, 2018 | 46.14 | 46.55 | 46.11 | 46.39 | 3,795,809 | +0.39(+0.84%) |
Aug 13, 2018 | 46.53 | 46.80 | 45.97 | 46.01 | 5,225,960 | -0.46(-0.99%) |
Aug 10, 2018 | 46.07 | 46.56 | 45.71 | 46.47 | 4,728,819 | -0.11(-0.24%) |
Aug 09, 2018 | 46.28 | 46.79 | 46.18 | 46.58 | 4,349,752 | +0.33(+0.71%) |
Aug 08, 2018 | 46.51 | 46.51 | 46.17 | 46.25 | 5,110,041 | -0.27(-0.57%) |
Aug 07, 2018 | 46.43 | 47.50 | 46.29 | 46.51 | 5,021,527 | +0.36(+0.77%) |
Aug 06, 2018 | 46.02 | 46.22 | 45.71 | 46.15 | 5,525,613 | +0.10(+0.22%) |
Aug 03, 2018 | 46.15 | 46.41 | 45.75 | 46.05 | 4,607,475 | +0.15(+0.32%) |
Aug 02, 2018 | 45.97 | 46.24 | 45.55 | 45.91 | 8,228,910 | -0.69(-1.47%) |
Aug 01, 2018 | 47.15 | 48.18 | 45.49 | 46.59 | 16,655,490 | -0.16(-0.35%) |
Jul 31, 2018 | 47.35 | 47.38 | 46.59 | 46.76 | 6,031,315 | -0.24(-0.51%) |
Jul 30, 2018 | 48.26 | 48.31 | 46.93 | 47.00 | 5,344,459 | -1.13(-2.34%) |
Jul 27, 2018 | 48.31 | 48.55 | 47.75 | 48.12 | 3,671,216 | -0.09(-0.19%) |
Jul 26, 2018 | 48.61 | 48.75 | 48.11 | 48.22 | 5,286,394 | -0.27(-0.55%) |
Jul 25, 2018 | 48.38 | 48.64 | 48.04 | 48.48 | 5,946,050 | +0.07(+0.15%) |
Jul 24, 2018 | 49.09 | 48.00 | 48.41 | 5,766,122 | +0.23(+0.48%) | |
Jul 23, 2018 | 47.76 | 48.29 | 47.62 | 48.18 | 4,318,261 | +0.42(+0.88%) |
Jul 20, 2018 | 48.13 | 48.21 | 47.56 | 47.76 | 8,775,968 | -0.67(-1.38%) |
Jul 19, 2018 | 49.37 | 49.52 | 48.28 | 48.43 | 6,764,176 | -1.23(-2.47%) |
Jul 18, 2018 | 48.66 | 49.69 | 48.65 | 49.65 | 8,261,097 | +1.23(+2.53%) |
Jul 17, 2018 | 48.11 | 49.25 | 48.07 | 48.43 | 9,433,060 | +1.67(+3.56%) |
Jul 16, 2018 | 46.51 | 47.06 | 46.39 | 46.76 | 6,777,288 | +0.40(+0.87%) |
Jul 13, 2018 | 46.45 | 46.50 | 45.70 | 46.36 | 5,422,693 | -0.12(-0.26%) |
Jul 12, 2018 | 46.50 | 46.70 | 46.10 | 46.48 | 6,278,683 | +0.26(+0.55%) |
Jul 11, 2018 | 46.01 | 46.22 | 6,992,197 | -0.59(-1.25%) | ||
Jul 10, 2018 | 47.53 | 47.60 | 46.73 | 46.81 | 5,845,131 | -0.72(-1.52%) |
Jul 09, 2018 | 46.61 | 47.64 | 46.56 | 47.53 | 6,710,124 | +1.14(+2.47%) |
Jul 06, 2018 | 45.32 | 46.76 | 45.19 | 46.38 | 7,374,504 | +1.07(+2.36%) |
Jul 05, 2018 | 46.31 | 46.31 | 45.26 | 45.31 | 9,812,028 | -0.70(-1.51%) |
Jul 03, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.97(-2.07%) |