Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.83 | 47.26 | 46.78 | 46.85 | 17,867,220 | -0.12(-0.25%) |
Sep 27, 2018 | 46.85 | 47.27 | 46.64 | 46.97 | 19,803,444 | +0.05(+0.12%) |
Sep 26, 2018 | 47.02 | 47.35 | 46.84 | 46.91 | 19,954,866 | -0.08(-0.17%) |
Sep 25, 2018 | 46.69 | 47.18 | 46.31 | 46.99 | 20,543,442 | +0.44(+0.94%) |
Sep 24, 2018 | 46.17 | 46.88 | 46.08 | 46.56 | 26,310,900 | +0.13(+0.27%) |
Sep 21, 2018 | 46.18 | 46.45 | 45.75 | 46.43 | 55,857,212 | +0.61(+1.33%) |
Sep 20, 2018 | 45.12 | 46.41 | 45.03 | 45.82 | 29,686,758 | +0.91(+2.02%) |
Sep 19, 2018 | 44.45 | 45.01 | 44.21 | 44.91 | 23,007,284 | +0.36(+0.82%) |
Sep 18, 2018 | 43.17 | 45.01 | 43.03 | 44.55 | 36,814,156 | -0.14(-0.31%) |
Sep 17, 2018 | 44.80 | 45.38 | 44.61 | 44.69 | 32,120,424 | -0.06(-0.14%) |
Sep 14, 2018 | 44.47 | 44.93 | 44.47 | 44.75 | 22,084,466 | +0.26(+0.59%) |
Sep 13, 2018 | 44.78 | 45.20 | 44.41 | 44.49 | 24,294,050 | -0.35(-0.77%) |
Sep 12, 2018 | 44.29 | 44.94 | 44.18 | 44.83 | 18,774,706 | +0.38(+0.86%) |
Sep 11, 2018 | 44.09 | 44.57 | 44.09 | 44.45 | 16,373,711 | +0.05(+0.12%) |
Sep 10, 2018 | 43.61 | 44.57 | 43.61 | 44.39 | 22,441,680 | +0.95(+2.20%) |
Sep 07, 2018 | 43.12 | 43.60 | 43.00 | 43.44 | 22,577,420 | +0.09(+0.21%) |
Sep 06, 2018 | 43.57 | 43.81 | 43.18 | 43.35 | 20,312,714 | -0.30(-0.69%) |
Sep 05, 2018 | 43.99 | 44.05 | 43.42 | 43.65 | 18,091,246 | -0.49(-1.11%) |
Sep 04, 2018 | 43.94 | 44.37 | 43.76 | 44.14 | 19,027,480 | +0.00(+0.00%) |
Aug 31, 2018 | 44.14 | 44.14 | 44.14 | 0 | +0.18(+0.41%) | |
Aug 30, 2018 | 44.42 | 44.42 | 43.89 | 43.96 | 16,678,795 | -0.46(-1.04%) |
Aug 29, 2018 | 44.19 | 44.61 | 44.19 | 44.42 | 19,048,738 | +0.23(+0.51%) |
Aug 28, 2018 | 44.88 | 44.91 | 44.15 | 44.19 | 17,032,418 | -0.63(-1.40%) |
Aug 27, 2018 | 44.89 | 45.16 | 44.78 | 44.82 | 13,485,912 | +0.06(+0.14%) |
Aug 24, 2018 | 44.52 | 44.88 | 44.49 | 44.76 | 15,421,376 | +0.27(+0.61%) |
Aug 23, 2018 | 44.34 | 44.83 | 44.23 | 44.49 | 12,135,877 | +0.15(+0.33%) |
Aug 22, 2018 | 43.92 | 44.44 | 43.83 | 44.34 | 12,809,145 | +0.35(+0.81%) |
Aug 21, 2018 | 44.14 | 44.19 | 43.95 | 43.99 | 11,212,364 | -0.01(-0.02%) |
Aug 20, 2018 | 43.98 | 44.16 | 43.85 | 43.99 | 13,136,832 | +0.05(+0.12%) |
Aug 17, 2018 | 43.80 | 44.07 | 43.60 | 43.94 | 12,559,838 | +0.24(+0.54%) |
Aug 16, 2018 | 43.74 | 44.02 | 43.65 | 43.70 | 13,068,778 | +0.24(+0.54%) |
Aug 15, 2018 | 43.70 | 43.85 | 43.18 | 43.47 | 15,508,448 | -0.35(-0.81%) |
Aug 14, 2018 | 43.72 | 43.93 | 43.56 | 43.82 | 12,671,849 | +0.20(+0.46%) |
Aug 13, 2018 | 43.92 | 44.15 | 43.59 | 43.62 | 13,374,475 | -0.28(-0.64%) |
Aug 10, 2018 | 43.95 | 44.27 | 43.82 | 43.90 | 11,558,520 | -0.20(-0.45%) |
Aug 09, 2018 | 43.86 | 44.26 | 43.86 | 44.10 | 16,187,530 | +0.14(+0.31%) |
Aug 08, 2018 | 43.99 | 44.18 | 43.85 | 43.97 | 11,940,736 | -0.08(-0.19%) |
Aug 07, 2018 | 44.47 | 44.48 | 44.04 | 44.05 | 12,775,714 | -0.17(-0.39%) |
Aug 06, 2018 | 43.88 | 44.30 | 43.81 | 44.22 | 14,890,261 | +0.18(+0.41%) |
Aug 03, 2018 | 43.54 | 44.05 | 43.52 | 44.04 | 15,733,833 | +0.52(+1.19%) |
Aug 02, 2018 | 42.74 | 43.68 | 42.37 | 43.52 | 15,658,568 | +0.50(+1.16%) |
Aug 01, 2018 | 43.53 | 43.81 | 42.84 | 43.02 | 25,240,346 | -0.30(-0.69%) |
Jul 31, 2018 | 43.52 | 43.69 | 43.06 | 43.32 | 20,700,164 | -0.05(-0.10%) |
Jul 30, 2018 | 44.14 | 44.14 | 43.12 | 43.37 | 22,195,962 | -0.82(-1.85%) |
Jul 27, 2018 | 44.51 | 44.63 | 43.96 | 44.19 | 16,350,495 | -0.22(-0.49%) |
Jul 26, 2018 | 44.39 | 44.68 | 44.30 | 44.40 | 16,761,977 | -0.07(-0.16%) |
Jul 25, 2018 | 44.09 | 44.49 | 44.07 | 44.48 | 18,001,654 | +0.25(+0.58%) |
Jul 24, 2018 | 44.61 | 44.12 | 44.22 | 21,885,404 | +0.00(+0.00%) | |
Jul 23, 2018 | 44.18 | 44.22 | 43.65 | 44.22 | 19,799,898 | +0.14(+0.31%) |
Jul 20, 2018 | 44.06 | 44.25 | 43.97 | 44.09 | 18,970,064 | +0.07(+0.17%) |
Jul 19, 2018 | 43.98 | 44.27 | 43.80 | 44.01 | 18,332,036 | -0.18(-0.41%) |
Jul 18, 2018 | 44.33 | 44.52 | 43.98 | 44.19 | 21,169,552 | -0.24(-0.53%) |
Jul 17, 2018 | 43.88 | 44.51 | 43.75 | 44.43 | 20,716,114 | +0.40(+0.91%) |
Jul 16, 2018 | 44.18 | 44.18 | 43.57 | 44.03 | 25,258,126 | +0.02(+0.04%) |
Jul 13, 2018 | 43.42 | 44.18 | 43.29 | 44.01 | 28,475,996 | +0.43(+1.00%) |
Jul 12, 2018 | 43.25 | 43.62 | 43.22 | 43.58 | 27,464,078 | +0.46(+1.07%) |
Jul 11, 2018 | 42.37 | 43.23 | 42.27 | 43.12 | 25,191,090 | +0.59(+1.38%) |
Jul 10, 2018 | 42.38 | 42.86 | 42.25 | 42.53 | 30,294,864 | +0.24(+0.56%) |
Jul 09, 2018 | 41.75 | 42.35 | 41.69 | 42.29 | 27,757,956 | +0.66(+1.59%) |
Jul 06, 2018 | 41.14 | 41.80 | 40.97 | 41.63 | 22,942,650 | +0.53(+1.30%) |
Jul 05, 2018 | 40.86 | 41.15 | 40.72 | 41.10 | 24,214,924 | +0.62(+1.54%) |
Jul 03, 2018 | 40.47 | 40.47 | 40.47 | 0 | -0.21(-0.51%) |