Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.00 | 41.15 | 40.63 | 40.84 | 4,068,500 | -0.70(-1.69%) |
Sep 27, 2018 | 41.79 | 41.79 | 41.39 | 41.54 | 4,430,137 | -0.49(-1.17%) |
Sep 26, 2018 | 42.20 | 42.64 | 41.99 | 42.03 | 4,269,095 | -0.14(-0.34%) |
Sep 25, 2018 | 42.15 | 42.34 | 41.88 | 42.17 | 2,591,872 | +0.38(+0.92%) |
Sep 24, 2018 | 42.15 | 42.17 | 41.62 | 41.79 | 2,364,227 | -0.98(-2.29%) |
Sep 21, 2018 | 43.06 | 43.23 | 42.66 | 42.77 | 5,876,600 | +0.78(+1.86%) |
Sep 20, 2018 | 41.84 | 42.12 | 41.71 | 41.99 | 5,233,372 | +0.16(+0.38%) |
Sep 19, 2018 | 41.17 | 41.95 | 41.16 | 41.83 | 4,734,547 | +0.79(+1.92%) |
Sep 18, 2018 | 40.62 | 41.05 | 40.55 | 41.04 | 3,043,512 | +0.61(+1.51%) |
Sep 17, 2018 | 40.75 | 40.94 | 40.35 | 40.43 | 2,885,168 | -0.92(-2.22%) |
Sep 14, 2018 | 42.00 | 42.04 | 40.87 | 41.35 | 5,024,400 | -0.60(-1.43%) |
Sep 13, 2018 | 42.16 | 42.50 | 41.65 | 41.95 | 7,732,035 | +2.12(+5.32%) |
Sep 12, 2018 | 39.34 | 40.25 | 38.97 | 39.83 | 6,983,372 | -0.16(-0.41%) |
Sep 11, 2018 | 38.84 | 40.09 | 38.55 | 39.99 | 7,562,475 | +0.71(+1.82%) |
Sep 10, 2018 | 40.19 | 40.20 | 38.98 | 39.28 | 7,539,727 | -1.17(-2.89%) |
Sep 07, 2018 | 40.03 | 40.95 | 39.94 | 40.45 | 5,378,000 | -0.06(-0.15%) |
Sep 06, 2018 | 40.16 | 40.56 | 39.86 | 40.51 | 6,836,863 | +0.09(+0.24%) |
Sep 05, 2018 | 41.01 | 41.99 | 40.34 | 40.41 | 14,578,356 | -1.66(-3.93%) |
Sep 04, 2018 | 42.63 | 42.70 | 41.82 | 42.07 | 7,326,389 | -1.07(-2.48%) |
Aug 31, 2018 | 43.14 | 43.14 | 43.14 | 0 | +0.16(+0.37%) | |
Aug 30, 2018 | 45.44 | 45.45 | 42.50 | 42.98 | 16,702,366 | -3.22(-6.97%) |
Aug 29, 2018 | 45.84 | 46.25 | 45.65 | 46.20 | 3,312,636 | -0.18(-0.39%) |
Aug 28, 2018 | 46.69 | 46.72 | 46.20 | 46.38 | 2,899,146 | -0.09(-0.19%) |
Aug 27, 2018 | 46.31 | 46.85 | 46.26 | 46.47 | 6,589,204 | +0.65(+1.42%) |
Aug 24, 2018 | 45.51 | 45.96 | 44.50 | 45.82 | 5,497,100 | +0.97(+2.16%) |
Aug 23, 2018 | 46.24 | 46.36 | 44.80 | 44.85 | 7,596,125 | -1.26(-2.73%) |
Aug 22, 2018 | 46.00 | 46.31 | 45.77 | 46.11 | 6,121,997 | +0.92(+2.04%) |
Aug 21, 2018 | 44.83 | 45.41 | 44.83 | 45.19 | 8,212,534 | +0.51(+1.14%) |
Aug 20, 2018 | 44.90 | 44.90 | 44.37 | 44.68 | 5,668,585 | +0.55(+1.25%) |
Aug 17, 2018 | 42.77 | 44.50 | 40.20 | 44.13 | 10,550,900 | +1.44(+3.37%) |
Aug 16, 2018 | 41.60 | 42.69 | 41.60 | 42.69 | 13,163,064 | +1.44(+3.49%) |
Aug 15, 2018 | 40.00 | 41.70 | 39.80 | 41.25 | 27,786,594 | -2.95(-6.67%) |
Aug 14, 2018 | 44.43 | 44.47 | 44.10 | 44.20 | 8,239,079 | -1.55(-3.39%) |
Aug 13, 2018 | 46.50 | 46.54 | 45.67 | 45.75 | 5,048,213 | -1.30(-2.76%) |
Aug 10, 2018 | 46.99 | 47.15 | 46.75 | 47.05 | 5,730,100 | -0.50(-1.05%) |
Aug 09, 2018 | 47.73 | 47.88 | 47.50 | 47.55 | 6,609,090 | +1.14(+2.46%) |
Aug 08, 2018 | 46.33 | 46.50 | 45.95 | 46.41 | 5,098,382 | +0.58(+1.27%) |
Aug 07, 2018 | 45.98 | 46.07 | 45.65 | 45.83 | 4,555,415 | +0.69(+1.53%) |
Aug 06, 2018 | 45.16 | 45.34 | 44.95 | 45.14 | 3,596,518 | -0.10(-0.22%) |
Aug 03, 2018 | 44.77 | 45.37 | 44.76 | 45.24 | 5,918,800 | +0.87(+1.96%) |
Aug 02, 2018 | 43.94 | 44.49 | 43.82 | 44.37 | 8,404,673 | -1.08(-2.38%) |
Aug 01, 2018 | 45.23 | 45.59 | 45.05 | 45.45 | 4,593,108 | -0.25(-0.55%) |
Jul 31, 2018 | 45.45 | 46.04 | 45.26 | 45.70 | 6,364,567 | -0.30(-0.65%) |
Jul 30, 2018 | 47.00 | 47.42 | 45.92 | 46.00 | 5,734,966 | -1.02(-2.17%) |
Jul 27, 2018 | 47.53 | 47.65 | 46.90 | 47.02 | 3,694,900 | -0.58(-1.22%) |
Jul 26, 2018 | 48.00 | 47.50 | 47.60 | 4,147,641 | -1.51(-3.07%) | |
Jul 25, 2018 | 48.54 | 49.25 | 48.33 | 49.11 | 3,011,645 | +0.79(+1.63%) |
Jul 24, 2018 | 48.19 | 48.68 | 48.01 | 48.32 | 5,455,716 | +0.91(+1.92%) |
Jul 23, 2018 | 47.40 | 47.53 | 47.15 | 47.41 | 3,536,438 | -0.79(-1.64%) |
Jul 20, 2018 | 48.43 | 47.87 | 48.20 | 4,347,941 | +0.58(+1.22%) | |
Jul 19, 2018 | 47.94 | 48.01 | 45.88 | 47.62 | 3,247,800 | -0.89(-1.83%) |
Jul 18, 2018 | 48.18 | 48.60 | 48.10 | 48.51 | 4,554,466 | +0.06(+0.12%) |
Jul 17, 2018 | 48.03 | 48.64 | 47.95 | 48.45 | 3,251,635 | +0.01(+0.02%) |
Jul 16, 2018 | 48.60 | 48.60 | 48.20 | 48.44 | 2,550,743 | -0.28(-0.57%) |
Jul 13, 2018 | 48.52 | 48.83 | 48.30 | 48.72 | 3,136,237 | -0.22(-0.45%) |
Jul 12, 2018 | 48.77 | 49.00 | 48.51 | 48.94 | 5,567,811 | +0.73(+1.51%) |
Jul 11, 2018 | 48.04 | 48.69 | 48.00 | 48.21 | 3,976,241 | -1.02(-2.07%) |
Jul 10, 2018 | 49.34 | 49.54 | 48.99 | 49.23 | 6,785,611 | -1.72(-3.38%) |
Jul 09, 2018 | 50.76 | 50.99 | 50.59 | 50.95 | 3,174,952 | +1.17(+2.35%) |
Jul 06, 2018 | 49.33 | 50.20 | 49.12 | 49.78 | 2,576,460 | +0.28(+0.57%) |
Jul 05, 2018 | 49.50 | 49.59 | 48.85 | 49.50 | 3,099,670 | +0.03(+0.06%) |
Jul 03, 2018 | 49.47 | 49.47 | 49.47 | 0 | -0.13(-0.26%) |