Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.00 | 46.26 | 45.77 | 45.80 | 3,311,468 | -0.26(-0.57%) |
Sep 27, 2018 | 46.42 | 46.42 | 45.84 | 46.06 | 3,156,492 | -0.16(-0.34%) |
Sep 26, 2018 | 46.10 | 47.17 | 46.06 | 46.22 | 3,661,035 | -0.01(-0.03%) |
Sep 25, 2018 | 46.07 | 46.27 | 45.52 | 46.23 | 4,784,753 | +0.38(+0.83%) |
Sep 24, 2018 | 46.96 | 46.96 | 45.65 | 45.85 | 4,962,043 | -0.84(-1.79%) |
Sep 21, 2018 | 46.52 | 46.83 | 45.20 | 46.69 | 7,550,823 | +0.34(+0.73%) |
Sep 20, 2018 | 47.04 | 47.04 | 46.16 | 46.35 | 4,610,500 | -0.61(-1.31%) |
Sep 19, 2018 | 46.83 | 47.07 | 46.67 | 46.97 | 4,813,432 | +0.26(+0.55%) |
Sep 18, 2018 | 46.32 | 47.30 | 46.29 | 46.71 | 4,501,670 | +0.79(+1.72%) |
Sep 17, 2018 | 45.04 | 46.35 | 44.87 | 45.92 | 5,676,398 | +1.07(+2.38%) |
Sep 14, 2018 | 44.46 | 44.96 | 44.16 | 44.85 | 3,340,183 | +0.29(+0.65%) |
Sep 13, 2018 | 43.90 | 44.58 | 43.86 | 44.56 | 3,074,894 | +0.57(+1.31%) |
Sep 12, 2018 | 44.15 | 44.23 | 43.77 | 43.99 | 2,627,153 | +0.06(+0.14%) |
Sep 11, 2018 | 43.59 | 44.28 | 43.47 | 43.93 | 3,827,381 | +0.31(+0.71%) |
Sep 10, 2018 | 44.65 | 44.85 | 43.58 | 43.62 | 4,095,392 | -0.86(-1.94%) |
Sep 07, 2018 | 44.38 | 44.79 | 44.20 | 44.48 | 2,060,768 | -0.11(-0.26%) |
Sep 06, 2018 | 44.66 | 45.02 | 44.33 | 44.60 | 3,230,549 | -0.05(-0.11%) |
Sep 05, 2018 | 44.33 | 44.65 | 43.83 | 44.65 | 2,853,910 | +0.26(+0.58%) |
Sep 04, 2018 | 44.53 | 44.67 | 44.24 | 44.39 | 2,883,155 | -0.14(-0.32%) |
Aug 31, 2018 | 44.53 | 44.53 | 44.53 | 0 | -0.36(-0.81%) | |
Aug 30, 2018 | 45.00 | 45.16 | 44.64 | 44.90 | 3,109,135 | -0.16(-0.34%) |
Aug 29, 2018 | 45.48 | 45.52 | 45.00 | 45.05 | 3,246,695 | -0.43(-0.95%) |
Aug 28, 2018 | 45.79 | 46.12 | 45.40 | 45.48 | 2,634,450 | -0.33(-0.72%) |
Aug 27, 2018 | 45.58 | 45.87 | 45.42 | 45.81 | 3,162,974 | +0.22(+0.47%) |
Aug 24, 2018 | 45.66 | 45.87 | 45.48 | 45.60 | 3,024,769 | +0.18(+0.40%) |
Aug 23, 2018 | 46.03 | 46.06 | 45.33 | 45.42 | 2,001,424 | -0.68(-1.47%) |
Aug 22, 2018 | 45.77 | 46.18 | 45.77 | 46.09 | 2,566,112 | +0.51(+1.11%) |
Aug 21, 2018 | 46.16 | 46.23 | 45.52 | 45.58 | 1,942,286 | -0.25(-0.55%) |
Aug 20, 2018 | 45.70 | 45.92 | 45.54 | 45.83 | 2,108,194 | +0.22(+0.47%) |
Aug 17, 2018 | 45.44 | 45.79 | 45.31 | 45.62 | 2,296,403 | +0.25(+0.55%) |
Aug 16, 2018 | 45.46 | 45.79 | 45.17 | 45.37 | 2,865,216 | +0.14(+0.30%) |
Aug 15, 2018 | 46.00 | 46.00 | 44.95 | 45.23 | 2,961,955 | -1.08(-2.33%) |
Aug 14, 2018 | 46.25 | 46.56 | 46.23 | 46.31 | 3,713,702 | +0.34(+0.75%) |
Aug 13, 2018 | 46.55 | 46.67 | 45.94 | 45.97 | 2,265,775 | -0.58(-1.25%) |
Aug 10, 2018 | 46.39 | 46.78 | 46.35 | 46.55 | 3,119,053 | +0.11(+0.23%) |
Aug 09, 2018 | 46.44 | 46.79 | 46.30 | 46.44 | 2,593,951 | +0.09(+0.19%) |
Aug 08, 2018 | 45.92 | 46.39 | 45.79 | 46.35 | 2,403,065 | +0.25(+0.54%) |
Aug 07, 2018 | 46.46 | 46.46 | 46.02 | 46.10 | 2,907,491 | +0.02(+0.04%) |
Aug 06, 2018 | 45.70 | 46.15 | 45.47 | 46.08 | 3,011,422 | +0.47(+1.04%) |
Aug 03, 2018 | 45.74 | 46.04 | 45.42 | 45.61 | 4,035,394 | -0.11(-0.24%) |
Aug 02, 2018 | 45.28 | 46.07 | 45.10 | 45.72 | 5,244,658 | +0.25(+0.56%) |
Aug 01, 2018 | 47.42 | 47.42 | 45.14 | 45.47 | 5,303,232 | -1.55(-3.29%) |
Jul 31, 2018 | 47.19 | 47.50 | 46.76 | 47.02 | 6,866,948 | -0.09(-0.20%) |
Jul 30, 2018 | 47.09 | 47.24 | 46.76 | 47.11 | 2,746,901 | +0.31(+0.66%) |
Jul 27, 2018 | 47.48 | 47.59 | 46.62 | 46.80 | 3,282,471 | -0.78(-1.64%) |
Jul 26, 2018 | 47.32 | 47.67 | 47.13 | 47.59 | 1,861,124 | +0.27(+0.56%) |
Jul 25, 2018 | 46.90 | 47.46 | 46.81 | 47.32 | 3,013,073 | +0.34(+0.72%) |
Jul 24, 2018 | 46.98 | 47.23 | 46.72 | 46.98 | 2,977,922 | +0.15(+0.33%) |
Jul 23, 2018 | 46.98 | 46.43 | 46.82 | 2,376,584 | +0.15(+0.31%) | |
Jul 20, 2018 | 47.06 | 47.24 | 46.53 | 46.68 | 3,160,524 | -0.34(-0.72%) |
Jul 19, 2018 | 46.83 | 47.44 | 46.74 | 47.02 | 3,413,590 | +0.21(+0.44%) |
Jul 18, 2018 | 46.56 | 47.26 | 46.30 | 46.81 | 4,101,637 | -0.13(-0.28%) |
Jul 17, 2018 | 46.70 | 47.13 | 46.57 | 46.94 | 4,020,286 | +0.21(+0.46%) |
Jul 16, 2018 | 47.30 | 47.38 | 46.62 | 46.73 | 3,713,131 | -0.93(-1.95%) |
Jul 13, 2018 | 47.28 | 47.87 | 47.28 | 47.66 | 4,123,571 | +0.36(+0.76%) |
Jul 12, 2018 | 47.12 | 47.38 | 46.80 | 47.30 | 2,458,065 | +0.37(+0.78%) |
Jul 11, 2018 | 47.30 | 47.48 | 46.54 | 46.93 | 2,936,880 | -0.61(-1.28%) |
Jul 10, 2018 | 47.89 | 48.05 | 47.42 | 47.54 | 2,848,151 | -0.06(-0.13%) |
Jul 09, 2018 | 47.71 | 47.87 | 47.52 | 47.60 | 3,399,809 | +0.07(+0.14%) |
Jul 06, 2018 | 46.84 | 47.62 | 46.70 | 47.53 | 2,401,786 | +0.65(+1.40%) |
Jul 05, 2018 | 46.70 | 47.12 | 46.65 | 46.88 | 2,854,844 | +0.60(+1.30%) |
Jul 03, 2018 | 46.28 | 46.28 | 46.28 | 0 | +0.25(+0.55%) |