Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.75 | 48.31 | 47.60 | 48.14 | 8,771,200 | +0.26(+0.55%) |
Sep 27, 2018 | 47.77 | 48.03 | 47.62 | 47.88 | 5,198,356 | +0.30(+0.63%) |
Sep 26, 2018 | 47.79 | 48.17 | 47.57 | 47.58 | 10,653,039 | -0.43(-0.89%) |
Sep 25, 2018 | 48.42 | 48.64 | 47.91 | 48.00 | 8,859,529 | -0.78(-1.59%) |
Sep 24, 2018 | 48.22 | 48.79 | 48.09 | 48.78 | 8,678,968 | +0.34(+0.71%) |
Sep 21, 2018 | 48.62 | 48.86 | 48.37 | 48.44 | 11,010,989 | -0.24(-0.50%) |
Sep 20, 2018 | 48.50 | 48.87 | 48.44 | 48.68 | 13,740,348 | +0.62(+1.29%) |
Sep 19, 2018 | 47.96 | 48.27 | 47.81 | 48.06 | 7,569,095 | +0.11(+0.23%) |
Sep 18, 2018 | 47.71 | 48.25 | 47.71 | 47.95 | 6,361,694 | +0.36(+0.76%) |
Sep 17, 2018 | 47.92 | 48.22 | 47.54 | 47.59 | 11,954,266 | -0.65(-1.35%) |
Sep 14, 2018 | 48.02 | 48.43 | 47.87 | 48.24 | 11,474,470 | +0.49(+1.03%) |
Sep 13, 2018 | 47.79 | 48.28 | 47.51 | 47.75 | 14,882,132 | +0.58(+1.23%) |
Sep 12, 2018 | 47.07 | 47.19 | 46.20 | 47.17 | 20,462,984 | -0.55(-1.15%) |
Sep 11, 2018 | 47.94 | 48.05 | 47.49 | 47.72 | 11,509,618 | -0.61(-1.25%) |
Sep 10, 2018 | 48.20 | 48.34 | 47.90 | 48.33 | 7,039,375 | +0.47(+0.97%) |
Sep 07, 2018 | 47.89 | 48.52 | 47.72 | 47.86 | 15,818,056 | -0.21(-0.44%) |
Sep 06, 2018 | 49.09 | 49.14 | 48.00 | 48.07 | 20,008,730 | -1.28(-2.59%) |
Sep 05, 2018 | 49.60 | 49.69 | 48.94 | 49.35 | 11,608,137 | -0.27(-0.55%) |
Sep 04, 2018 | 49.06 | 49.62 | 48.89 | 49.62 | 10,717,446 | +0.36(+0.73%) |
Aug 31, 2018 | 49.27 | 49.27 | 49.27 | 0 | +0.21(+0.43%) | |
Aug 30, 2018 | 49.44 | 49.62 | 48.99 | 49.05 | 15,638,243 | -0.53(-1.07%) |
Aug 29, 2018 | 49.36 | 49.68 | 49.18 | 49.58 | 7,543,572 | +0.28(+0.57%) |
Aug 28, 2018 | 49.43 | 49.52 | 48.86 | 49.30 | 9,589,620 | +0.19(+0.38%) |
Aug 27, 2018 | 48.67 | 49.46 | 48.61 | 49.12 | 13,730,828 | +0.76(+1.56%) |
Aug 24, 2018 | 47.91 | 48.36 | 47.82 | 48.36 | 9,153,306 | +0.73(+1.53%) |
Aug 23, 2018 | 47.58 | 47.93 | 47.50 | 47.63 | 8,201,534 | +0.06(+0.12%) |
Aug 22, 2018 | 47.20 | 47.62 | 46.98 | 47.57 | 9,146,686 | +0.18(+0.37%) |
Aug 21, 2018 | 46.67 | 47.53 | 46.62 | 47.40 | 10,668,739 | +0.96(+2.06%) |
Aug 20, 2018 | 46.49 | 46.76 | 45.96 | 46.44 | 11,686,196 | -0.06(-0.14%) |
Aug 17, 2018 | 46.34 | 46.63 | 45.85 | 46.50 | 22,218,780 | -0.34(-0.73%) |
Aug 16, 2018 | 47.23 | 47.26 | 46.74 | 46.85 | 11,147,212 | -0.07(-0.15%) |
Aug 15, 2018 | 47.24 | 47.42 | 46.46 | 46.92 | 20,807,100 | -0.79(-1.66%) |
Aug 14, 2018 | 48.05 | 48.18 | 47.65 | 47.71 | 9,110,023 | -0.11(-0.24%) |
Aug 13, 2018 | 47.80 | 48.24 | 47.76 | 47.82 | 8,783,459 | +0.05(+0.11%) |
Aug 10, 2018 | 47.87 | 48.15 | 47.56 | 47.77 | 19,046,944 | -1.15(-2.35%) |
Aug 09, 2018 | 49.11 | 49.22 | 48.87 | 48.92 | 7,960,610 | -0.48(-0.97%) |
Aug 08, 2018 | 49.18 | 49.45 | 49.06 | 49.40 | 8,157,065 | +0.15(+0.31%) |
Aug 07, 2018 | 49.05 | 49.24 | 48.87 | 49.24 | 7,082,614 | +0.33(+0.67%) |
Aug 06, 2018 | 48.64 | 48.91 | 48.29 | 48.91 | 6,711,962 | +0.26(+0.53%) |
Aug 03, 2018 | 48.63 | 48.73 | 48.38 | 48.66 | 6,697,918 | +0.08(+0.16%) |
Aug 02, 2018 | 47.71 | 48.65 | 47.55 | 48.58 | 9,022,676 | +0.48(+1.01%) |
Aug 01, 2018 | 48.15 | 48.61 | 47.94 | 48.09 | 7,848,012 | +0.21(+0.43%) |
Jul 31, 2018 | 48.33 | 48.78 | 47.89 | 47.89 | 9,689,186 | -0.09(-0.19%) |
Jul 30, 2018 | 48.45 | 48.49 | 47.68 | 47.98 | 20,959,444 | -0.33(-0.68%) |
Jul 27, 2018 | 48.67 | 48.99 | 47.98 | 48.31 | 18,778,718 | -0.24(-0.49%) |
Jul 26, 2018 | 48.03 | 48.57 | 48.02 | 48.55 | 36,271,772 | +0.71(+1.47%) |
Jul 25, 2018 | 47.63 | 47.90 | 47.06 | 47.84 | 24,655,548 | +0.24(+0.50%) |
Jul 24, 2018 | 48.66 | 48.74 | 47.56 | 47.60 | 23,038,430 | -0.60(-1.25%) |
Jul 23, 2018 | 47.95 | 48.27 | 47.30 | 48.20 | 11,790,347 | -0.03(-0.07%) |
Jul 20, 2018 | 48.23 | 48.38 | 47.83 | 48.23 | 7,825,546 | -0.05(-0.10%) |
Jul 19, 2018 | 48.22 | 48.49 | 47.97 | 48.28 | 9,229,007 | -0.16(-0.33%) |
Jul 18, 2018 | 48.30 | 48.47 | 48.07 | 48.44 | 10,602,505 | +0.49(+1.02%) |
Jul 17, 2018 | 46.99 | 47.96 | 46.90 | 47.95 | 18,371,496 | +0.62(+1.32%) |
Jul 16, 2018 | 47.48 | 47.66 | 47.30 | 47.33 | 6,100,897 | -0.14(-0.30%) |
Jul 13, 2018 | 47.64 | 47.69 | 47.35 | 47.48 | 6,294,529 | -0.10(-0.21%) |
Jul 12, 2018 | 47.02 | 47.62 | 46.94 | 47.57 | 13,223,412 | +0.57(+1.21%) |
Jul 11, 2018 | 47.55 | 47.71 | 47.00 | 47.00 | 17,610,872 | -1.33(-2.75%) |
Jul 10, 2018 | 47.88 | 48.39 | 47.83 | 48.33 | 13,874,399 | +0.52(+1.08%) |
Jul 09, 2018 | 47.83 | 47.86 | 47.23 | 47.82 | 9,360,869 | +0.36(+0.75%) |
Jul 06, 2018 | 46.77 | 47.54 | 46.65 | 47.46 | 16,182,669 | +0.60(+1.27%) |
Jul 05, 2018 | 46.19 | 46.88 | 46.18 | 46.86 | 11,501,726 | +1.23(+2.70%) |
Jul 03, 2018 | 45.63 | 45.63 | 45.63 | 0 | -0.81(-1.75%) |