Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.33 | 43.64 | 43.33 | 43.56 | 231,900 | +0.25(+0.58%) |
Sep 27, 2018 | 43.12 | 43.50 | 43.12 | 43.31 | 134,842 | +0.19(+0.44%) |
Sep 26, 2018 | 43.73 | 43.73 | 43.11 | 43.12 | 348,486 | -1.32(-2.97%) |
Sep 25, 2018 | 44.50 | 44.60 | 44.32 | 44.44 | 190,981 | -0.03(-0.07%) |
Sep 24, 2018 | 44.65 | 44.82 | 44.38 | 44.47 | 304,850 | -0.27(-0.60%) |
Sep 21, 2018 | 44.65 | 44.77 | 44.46 | 44.74 | 226,900 | +0.22(+0.49%) |
Sep 20, 2018 | 44.40 | 44.53 | 44.25 | 44.52 | 245,483 | +0.11(+0.25%) |
Sep 19, 2018 | 44.61 | 44.82 | 44.40 | 44.41 | 291,470 | -0.24(-0.54%) |
Sep 18, 2018 | 44.82 | 44.82 | 44.55 | 44.65 | 246,359 | -0.18(-0.40%) |
Sep 17, 2018 | 44.91 | 44.91 | 44.65 | 44.83 | 236,719 | -0.06(-0.13%) |
Sep 14, 2018 | 45.10 | 45.10 | 44.72 | 44.89 | 176,900 | -0.09(-0.20%) |
Sep 13, 2018 | 44.89 | 45.09 | 44.88 | 44.98 | 153,213 | +0.11(+0.25%) |
Sep 12, 2018 | 45.25 | 45.25 | 44.71 | 44.87 | 388,910 | -0.56(-1.23%) |
Sep 11, 2018 | 45.74 | 45.74 | 45.38 | 45.43 | 188,129 | -0.05(-0.11%) |
Sep 10, 2018 | 45.45 | 45.57 | 45.39 | 45.48 | 134,074 | +0.09(+0.20%) |
Sep 07, 2018 | 45.54 | 45.61 | 45.28 | 45.39 | 165,900 | -0.26(-0.57%) |
Sep 06, 2018 | 45.48 | 45.81 | 45.48 | 45.65 | 1,265,713 | +0.14(+0.31%) |
Sep 05, 2018 | 45.19 | 45.53 | 45.19 | 45.51 | 202,653 | +0.39(+0.86%) |
Sep 04, 2018 | 45.26 | 45.46 | 45.03 | 45.12 | 338,632 | -0.02(-0.04%) |
Aug 31, 2018 | 45.14 | 45.14 | 45.14 | 0 | -0.13(-0.29%) | |
Aug 30, 2018 | 45.23 | 45.37 | 45.16 | 45.27 | 153,477 | +0.07(+0.15%) |
Aug 29, 2018 | 45.08 | 45.28 | 45.07 | 45.20 | 110,111 | +0.11(+0.24%) |
Aug 28, 2018 | 45.00 | 45.12 | 44.97 | 45.09 | 119,207 | +0.07(+0.16%) |
Aug 27, 2018 | 44.98 | 45.10 | 44.95 | 45.02 | 126,646 | +0.08(+0.18%) |
Aug 24, 2018 | 44.92 | 45.01 | 44.86 | 44.94 | 106,800 | -0.06(-0.13%) |
Aug 23, 2018 | 44.97 | 45.09 | 44.93 | 45.00 | 108,437 | +0.01(+0.02%) |
Aug 22, 2018 | 45.15 | 45.20 | 44.97 | 44.99 | 107,799 | -0.15(-0.33%) |
Aug 21, 2018 | 45.06 | 45.20 | 45.00 | 45.14 | 141,493 | +0.13(+0.29%) |
Aug 20, 2018 | 45.00 | 45.05 | 44.89 | 45.01 | 188,148 | +0.11(+0.24%) |
Aug 17, 2018 | 44.67 | 44.90 | 44.63 | 44.90 | 116,200 | +0.27(+0.60%) |
Aug 16, 2018 | 44.44 | 44.69 | 44.42 | 44.63 | 61,250 | +0.21(+0.47%) |
Aug 15, 2018 | 44.23 | 44.44 | 44.23 | 44.42 | 116,256 | +0.18(+0.41%) |
Aug 14, 2018 | 44.21 | 44.35 | 44.18 | 44.24 | 90,146 | +0.03(+0.07%) |
Aug 13, 2018 | 44.20 | 44.24 | 43.94 | 44.21 | 170,304 | +0.15(+0.34%) |
Aug 10, 2018 | 44.18 | 44.25 | 44.05 | 44.06 | 76,500 | -0.13(-0.29%) |
Aug 09, 2018 | 44.05 | 44.23 | 44.04 | 44.19 | 93,939 | +0.17(+0.39%) |
Aug 08, 2018 | 44.18 | 44.18 | 43.75 | 44.02 | 426,767 | -0.04(-0.09%) |
Aug 07, 2018 | 44.56 | 44.56 | 44.03 | 44.06 | 213,762 | -0.46(-1.03%) |
Aug 06, 2018 | 44.68 | 44.72 | 44.45 | 44.52 | 146,124 | -0.10(-0.22%) |
Aug 03, 2018 | 44.92 | 44.97 | 44.59 | 44.62 | 105,500 | -0.26(-0.58%) |
Aug 02, 2018 | 44.72 | 45.00 | 44.64 | 44.88 | 173,008 | +0.24(+0.54%) |
Aug 01, 2018 | 44.81 | 44.93 | 44.34 | 44.64 | 441,460 | -0.33(-0.73%) |
Jul 31, 2018 | 44.87 | 45.18 | 44.65 | 44.97 | 165,099 | +0.07(+0.16%) |
Jul 30, 2018 | 44.53 | 44.98 | 44.49 | 44.90 | 178,427 | +0.41(+0.92%) |
Jul 27, 2018 | 44.45 | 44.55 | 44.29 | 44.49 | 151,600 | +0.05(+0.11%) |
Jul 26, 2018 | 44.46 | 44.74 | 44.36 | 44.44 | 217,073 | -0.03(-0.07%) |
Jul 25, 2018 | 44.38 | 44.56 | 44.37 | 44.47 | 109,814 | +0.10(+0.23%) |
Jul 24, 2018 | 44.47 | 44.47 | 44.23 | 44.37 | 152,087 | -0.10(-0.22%) |
Jul 23, 2018 | 44.60 | 44.60 | 44.39 | 44.47 | 112,318 | -0.11(-0.25%) |
Jul 20, 2018 | 44.31 | 44.58 | 44.29 | 44.58 | 145,759 | +0.11(+0.25%) |
Jul 19, 2018 | 44.21 | 44.56 | 44.07 | 44.47 | 117,097 | +0.28(+0.63%) |
Jul 18, 2018 | 44.34 | 44.34 | 44.08 | 44.19 | 172,294 | -0.11(-0.25%) |
Jul 17, 2018 | 44.20 | 44.38 | 44.14 | 44.30 | 110,817 | +0.07(+0.16%) |
Jul 16, 2018 | 44.33 | 44.33 | 44.14 | 44.23 | 141,270 | -0.07(-0.16%) |
Jul 13, 2018 | 44.50 | 44.50 | 44.25 | 44.30 | 82,369 | -0.13(-0.29%) |
Jul 12, 2018 | 44.77 | 44.77 | 44.31 | 44.43 | 66,185 | -0.15(-0.34%) |
Jul 11, 2018 | 44.41 | 44.63 | 44.41 | 44.58 | 80,730 | +0.19(+0.43%) |
Jul 10, 2018 | 44.35 | 44.56 | 44.35 | 44.39 | 93,082 | -0.08(-0.18%) |
Jul 09, 2018 | 44.63 | 44.63 | 44.37 | 44.47 | 362,926 | -0.09(-0.20%) |
Jul 06, 2018 | 44.50 | 44.63 | 44.38 | 44.56 | 137,425 | +0.14(+0.32%) |
Jul 05, 2018 | 44.21 | 44.42 | 44.06 | 44.42 | 143,131 | +0.21(+0.48%) |
Jul 03, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.50(+1.14%) |