Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.15 | 44.51 | 43.77 | 43.85 | 5,558,991 | -0.37(-0.83%) |
Sep 27, 2018 | 44.85 | 44.92 | 43.92 | 44.22 | 5,375,983 | -0.77(-1.71%) |
Sep 26, 2018 | 46.20 | 46.55 | 44.67 | 44.99 | 4,707,177 | -0.91(-1.98%) |
Sep 25, 2018 | 46.24 | 46.30 | 45.75 | 45.90 | 3,828,873 | -0.12(-0.27%) |
Sep 24, 2018 | 46.86 | 46.95 | 46.00 | 46.02 | 3,327,603 | -1.06(-2.25%) |
Sep 21, 2018 | 47.61 | 47.63 | 46.55 | 47.08 | 8,294,725 | -0.55(-1.16%) |
Sep 20, 2018 | 48.35 | 48.57 | 47.29 | 47.63 | 4,823,279 | -0.63(-1.30%) |
Sep 19, 2018 | 48.63 | 49.40 | 48.12 | 48.26 | 2,755,134 | -0.39(-0.81%) |
Sep 18, 2018 | 48.20 | 49.10 | 48.16 | 48.66 | 4,876,803 | +0.61(+1.27%) |
Sep 17, 2018 | 49.30 | 49.44 | 47.97 | 48.05 | 3,423,273 | -1.29(-2.61%) |
Sep 14, 2018 | 49.06 | 49.57 | 48.30 | 49.33 | 2,870,747 | +0.17(+0.34%) |
Sep 13, 2018 | 49.08 | 49.42 | 48.03 | 49.17 | 4,077,034 | +0.12(+0.25%) |
Sep 12, 2018 | 48.09 | 49.17 | 47.92 | 49.04 | 4,972,864 | +0.99(+2.05%) |
Sep 11, 2018 | 47.43 | 48.56 | 47.40 | 48.06 | 4,465,963 | +0.45(+0.95%) |
Sep 10, 2018 | 47.68 | 48.12 | 47.26 | 47.61 | 3,739,992 | +0.15(+0.32%) |
Sep 07, 2018 | 48.69 | 48.73 | 47.37 | 47.46 | 3,149,293 | -1.70(-3.46%) |
Sep 06, 2018 | 49.47 | 50.06 | 49.05 | 49.16 | 2,209,054 | -0.17(-0.34%) |
Sep 05, 2018 | 48.59 | 49.61 | 48.27 | 49.32 | 2,510,048 | +0.75(+1.55%) |
Sep 04, 2018 | 48.49 | 48.77 | 48.32 | 48.57 | 1,750,001 | +0.05(+0.10%) |
Aug 31, 2018 | 48.53 | 48.53 | 48.53 | 0 | -0.16(-0.33%) | |
Aug 30, 2018 | 49.24 | 49.50 | 48.63 | 48.69 | 1,671,419 | -0.80(-1.61%) |
Aug 29, 2018 | 49.37 | 49.78 | 48.83 | 49.48 | 2,433,573 | +0.08(+0.15%) |
Aug 28, 2018 | 49.23 | 49.57 | 49.09 | 49.41 | 2,657,152 | +0.18(+0.36%) |
Aug 27, 2018 | 48.46 | 49.51 | 48.41 | 49.23 | 1,738,298 | +0.82(+1.69%) |
Aug 24, 2018 | 48.59 | 48.94 | 48.37 | 48.41 | 1,485,471 | -0.15(-0.31%) |
Aug 23, 2018 | 49.20 | 49.31 | 48.33 | 48.56 | 1,895,574 | -0.77(-1.56%) |
Aug 22, 2018 | 49.93 | 49.98 | 49.12 | 49.33 | 1,600,993 | -0.69(-1.37%) |
Aug 21, 2018 | 49.18 | 50.40 | 49.11 | 50.02 | 4,596,426 | +2.00(+4.17%) |
Aug 20, 2018 | 47.48 | 48.38 | 47.48 | 48.02 | 2,227,608 | +0.53(+1.11%) |
Aug 17, 2018 | 47.31 | 47.69 | 47.01 | 47.49 | 2,541,837 | +0.08(+0.18%) |
Aug 16, 2018 | 47.36 | 47.91 | 47.03 | 47.41 | 2,565,208 | +0.23(+0.50%) |
Aug 15, 2018 | 47.54 | 47.61 | 46.71 | 47.17 | 3,808,583 | -0.71(-1.49%) |
Aug 14, 2018 | 47.84 | 48.36 | 47.53 | 47.89 | 3,735,441 | +0.20(+0.41%) |
Aug 13, 2018 | 49.80 | 49.84 | 47.39 | 47.69 | 4,377,969 | -2.44(-4.87%) |
Aug 10, 2018 | 49.74 | 50.22 | 48.90 | 50.13 | 3,025,033 | -0.07(-0.13%) |
Aug 09, 2018 | 50.09 | 50.70 | 49.85 | 50.20 | 2,232,634 | +0.17(+0.34%) |
Aug 08, 2018 | 49.95 | 50.10 | 49.58 | 50.03 | 2,681,532 | +0.25(+0.51%) |
Aug 07, 2018 | 48.70 | 49.85 | 48.50 | 49.78 | 2,118,014 | +1.16(+2.40%) |
Aug 06, 2018 | 48.32 | 48.85 | 47.75 | 48.61 | 2,169,977 | +0.26(+0.54%) |
Aug 03, 2018 | 47.84 | 48.48 | 47.66 | 48.35 | 2,757,561 | +0.63(+1.32%) |
Aug 02, 2018 | 48.30 | 48.47 | 47.26 | 47.72 | 5,168,574 | -0.87(-1.80%) |
Aug 01, 2018 | 49.25 | 49.35 | 48.38 | 48.59 | 3,145,731 | -0.50(-1.01%) |
Jul 31, 2018 | 48.97 | 49.26 | 48.40 | 49.09 | 2,901,694 | +0.37(+0.75%) |
Jul 30, 2018 | 49.02 | 49.25 | 48.65 | 48.72 | 3,764,832 | -0.22(-0.44%) |
Jul 27, 2018 | 49.48 | 49.96 | 48.25 | 48.94 | 6,293,262 | -0.39(-0.80%) |
Jul 26, 2018 | 48.44 | 49.39 | 47.98 | 49.33 | 4,949,302 | +1.11(+2.30%) |
Jul 25, 2018 | 48.86 | 49.20 | 47.47 | 48.23 | 4,987,371 | -1.16(-2.36%) |
Jul 24, 2018 | 50.91 | 51.03 | 49.32 | 49.39 | 4,504,429 | -1.61(-3.15%) |
Jul 23, 2018 | 51.35 | 50.77 | 51.00 | 3,511,756 | -0.36(-0.69%) | |
Jul 20, 2018 | 51.71 | 51.78 | 50.89 | 51.35 | 3,839,177 | -0.43(-0.83%) |
Jul 19, 2018 | 51.78 | 52.20 | 51.41 | 51.79 | 3,252,667 | -0.03(-0.05%) |
Jul 18, 2018 | 51.58 | 52.00 | 50.94 | 51.81 | 3,029,684 | -0.36(-0.68%) |
Jul 17, 2018 | 50.76 | 52.38 | 50.70 | 52.17 | 3,908,199 | +1.41(+2.78%) |
Jul 16, 2018 | 50.71 | 51.26 | 50.21 | 50.76 | 2,881,019 | -0.01(-0.02%) |
Jul 13, 2018 | 50.41 | 50.95 | 50.30 | 50.77 | 1,463,293 | +0.26(+0.52%) |
Jul 12, 2018 | 50.90 | 51.07 | 50.12 | 50.51 | 3,360,764 | -0.18(-0.35%) |
Jul 11, 2018 | 50.64 | 50.69 | 3,612,928 | -0.32(-0.63%) | ||
Jul 10, 2018 | 51.51 | 51.80 | 50.60 | 51.01 | 4,805,532 | -0.26(-0.51%) |
Jul 09, 2018 | 51.00 | 51.33 | 50.76 | 51.27 | 4,081,416 | +0.88(+1.75%) |
Jul 06, 2018 | 49.94 | 51.03 | 49.70 | 50.39 | 3,178,188 | +0.54(+1.07%) |
Jul 05, 2018 | 49.54 | 49.99 | 49.18 | 49.85 | 2,720,597 | +0.69(+1.41%) |
Jul 03, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.20(+0.40%) |