Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.56 | 43.87 | 43.56 | 43.87 | 1,018,518 | +0.29(+0.67%) |
Sep 27, 2018 | 43.50 | 43.78 | 43.48 | 43.58 | 1,340,444 | +0.08(+0.18%) |
Sep 26, 2018 | 43.86 | 43.90 | 43.44 | 43.50 | 1,909,675 | -0.34(-0.77%) |
Sep 25, 2018 | 44.09 | 44.09 | 43.77 | 43.83 | 1,816,802 | -0.19(-0.44%) |
Sep 24, 2018 | 44.42 | 44.43 | 44.00 | 44.03 | 1,435,586 | -0.45(-1.01%) |
Sep 21, 2018 | 44.51 | 44.57 | 44.36 | 44.48 | 1,182,667 | +0.04(+0.10%) |
Sep 20, 2018 | 44.18 | 44.43 | 44.12 | 44.43 | 1,567,904 | +0.32(+0.72%) |
Sep 19, 2018 | 44.47 | 44.47 | 44.07 | 44.12 | 1,408,606 | -0.33(-0.74%) |
Sep 18, 2018 | 44.43 | 44.49 | 44.30 | 44.44 | 847,458 | +0.00(+0.00%) |
Sep 17, 2018 | 44.35 | 44.53 | 44.35 | 44.44 | 1,780,247 | -0.04(-0.10%) |
Sep 14, 2018 | 44.51 | 44.51 | 44.28 | 44.49 | 1,729,113 | -0.09(-0.20%) |
Sep 13, 2018 | 44.45 | 44.59 | 44.37 | 44.58 | 4,120,267 | +0.22(+0.50%) |
Sep 12, 2018 | 44.35 | 44.43 | 44.30 | 44.35 | 4,560,846 | -0.01(-0.02%) |
Sep 11, 2018 | 44.27 | 44.47 | 44.26 | 44.36 | 2,206,518 | -0.01(-0.02%) |
Sep 10, 2018 | 44.29 | 44.45 | 44.25 | 44.37 | 2,676,288 | +0.19(+0.42%) |
Sep 07, 2018 | 44.28 | 44.30 | 44.12 | 44.19 | 2,157,519 | -0.28(-0.64%) |
Sep 06, 2018 | 44.28 | 44.51 | 44.25 | 44.47 | 1,498,843 | +0.24(+0.54%) |
Sep 05, 2018 | 43.97 | 44.28 | 43.92 | 44.23 | 1,115,006 | +0.24(+0.54%) |
Sep 04, 2018 | 43.97 | 44.09 | 43.85 | 43.99 | 1,426,857 | -0.04(-0.08%) |
Aug 31, 2018 | 44.03 | 44.03 | 44.03 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 44.10 | 44.12 | 43.89 | 43.99 | 1,487,057 | -0.16(-0.36%) |
Aug 29, 2018 | 43.98 | 44.15 | 43.97 | 44.15 | 1,498,033 | +0.21(+0.48%) |
Aug 28, 2018 | 43.92 | 43.98 | 43.84 | 43.94 | 1,378,513 | +0.04(+0.08%) |
Aug 27, 2018 | 43.95 | 44.06 | 43.79 | 43.90 | 1,435,640 | +0.03(+0.06%) |
Aug 24, 2018 | 43.66 | 43.92 | 43.63 | 43.88 | 851,610 | +0.26(+0.59%) |
Aug 23, 2018 | 43.64 | 43.75 | 43.60 | 43.62 | 841,120 | -0.06(-0.14%) |
Aug 22, 2018 | 43.82 | 43.92 | 43.62 | 43.68 | 1,178,390 | -0.19(-0.42%) |
Aug 21, 2018 | 43.99 | 44.03 | 43.84 | 43.87 | 927,937 | -0.12(-0.28%) |
Aug 20, 2018 | 44.07 | 44.11 | 43.99 | 43.99 | 1,881,836 | +0.01(+0.01%) |
Aug 17, 2018 | 43.74 | 44.06 | 43.73 | 43.99 | 1,974,634 | +0.24(+0.54%) |
Aug 16, 2018 | 43.49 | 43.78 | 43.49 | 43.75 | 1,404,885 | +0.33(+0.75%) |
Aug 15, 2018 | 43.19 | 43.42 | 43.16 | 43.42 | 1,527,751 | +0.08(+0.18%) |
Aug 14, 2018 | 43.17 | 43.41 | 43.17 | 43.34 | 1,018,109 | +0.21(+0.49%) |
Aug 13, 2018 | 43.24 | 43.30 | 43.02 | 43.13 | 1,185,793 | -0.10(-0.22%) |
Aug 10, 2018 | 43.33 | 43.43 | 43.16 | 43.23 | 956,169 | -0.18(-0.41%) |
Aug 09, 2018 | 43.41 | 43.47 | 43.38 | 43.40 | 889,316 | +0.02(+0.04%) |
Aug 08, 2018 | 43.48 | 43.50 | 43.32 | 43.39 | 923,721 | -0.10(-0.22%) |
Aug 07, 2018 | 43.51 | 43.54 | 43.38 | 43.48 | 1,185,720 | -0.03(-0.06%) |
Aug 06, 2018 | 43.44 | 43.57 | 43.38 | 43.51 | 1,299,763 | +0.06(+0.14%) |
Aug 03, 2018 | 43.08 | 43.45 | 43.06 | 43.45 | 1,077,475 | +0.37(+0.86%) |
Aug 02, 2018 | 42.94 | 43.14 | 42.84 | 43.08 | 3,526,557 | -0.03(-0.06%) |
Aug 01, 2018 | 43.16 | 43.16 | 42.98 | 43.10 | 1,244,038 | -0.16(-0.37%) |
Jul 31, 2018 | 42.85 | 43.27 | 42.79 | 43.26 | 1,543,059 | +0.58(+1.37%) |
Jul 30, 2018 | 42.91 | 42.97 | 42.68 | 42.68 | 1,559,843 | -0.26(-0.60%) |
Jul 27, 2018 | 43.16 | 43.19 | 42.89 | 42.94 | 1,572,572 | -0.21(-0.49%) |
Jul 26, 2018 | 42.91 | 43.21 | 42.91 | 43.15 | 1,548,680 | +0.30(+0.70%) |
Jul 25, 2018 | 42.46 | 42.85 | 42.46 | 42.85 | 1,818,691 | +0.35(+0.83%) |
Jul 24, 2018 | 42.41 | 42.49 | 42.20 | 42.49 | 1,143,615 | +0.12(+0.29%) |
Jul 23, 2018 | 42.51 | 42.52 | 42.30 | 42.37 | 2,008,882 | -0.13(-0.32%) |
Jul 20, 2018 | 42.59 | 42.60 | 42.43 | 42.50 | 817,453 | -0.17(-0.39%) |
Jul 19, 2018 | 42.56 | 42.81 | 42.56 | 42.67 | 1,107,750 | +0.05(+0.12%) |
Jul 18, 2018 | 42.61 | 42.65 | 42.48 | 42.62 | 818,833 | -0.04(-0.08%) |
Jul 17, 2018 | 42.58 | 42.69 | 42.53 | 42.65 | 752,661 | +0.10(+0.23%) |
Jul 16, 2018 | 42.65 | 42.66 | 42.49 | 42.56 | 978,409 | -0.11(-0.27%) |
Jul 13, 2018 | 42.63 | 42.70 | 42.54 | 42.67 | 811,445 | +0.01(+0.02%) |
Jul 12, 2018 | 42.56 | 42.66 | 42.47 | 42.66 | 1,178,845 | +0.26(+0.62%) |
Jul 11, 2018 | 42.23 | 42.52 | 42.23 | 42.40 | 1,056,186 | -0.01(-0.02%) |
Jul 10, 2018 | 42.20 | 42.45 | 42.09 | 42.41 | 634,610 | +0.26(+0.61%) |
Jul 09, 2018 | 42.48 | 42.48 | 42.11 | 42.15 | 1,303,367 | -0.23(-0.54%) |
Jul 06, 2018 | 42.17 | 42.47 | 42.17 | 42.38 | 1,463,091 | +0.19(+0.44%) |
Jul 05, 2018 | 41.97 | 42.20 | 41.88 | 42.20 | 1,255,762 | +0.31(+0.74%) |
Jul 03, 2018 | 41.89 | 41.89 | 41.89 | 0 | +0.04(+0.11%) |