Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.70 | 41.11 | 40.67 | 40.98 | 1,213,300 | +0.23(+0.56%) |
Sep 27, 2018 | 41.03 | 41.15 | 40.58 | 40.75 | 1,222,064 | -0.30(-0.73%) |
Sep 26, 2018 | 41.39 | 41.55 | 40.97 | 41.05 | 1,199,355 | -0.18(-0.44%) |
Sep 25, 2018 | 40.81 | 41.47 | 40.75 | 41.23 | 2,537,367 | +0.56(+1.38%) |
Sep 24, 2018 | 40.93 | 41.21 | 40.59 | 40.67 | 1,784,514 | -0.57(-1.38%) |
Sep 21, 2018 | 41.38 | 41.38 | 41.16 | 41.24 | 1,915,300 | +0.07(+0.17%) |
Sep 20, 2018 | 41.04 | 41.30 | 40.94 | 41.17 | 1,268,505 | +0.24(+0.59%) |
Sep 19, 2018 | 40.56 | 41.67 | 40.56 | 40.93 | 2,770,989 | +0.43(+1.06%) |
Sep 18, 2018 | 39.58 | 40.56 | 39.39 | 40.50 | 3,610,807 | +0.97(+2.45%) |
Sep 17, 2018 | 39.72 | 39.72 | 39.34 | 39.53 | 1,977,231 | -0.11(-0.28%) |
Sep 14, 2018 | 39.30 | 39.79 | 38.90 | 39.64 | 2,385,700 | +0.18(+0.46%) |
Sep 13, 2018 | 38.70 | 39.84 | 38.70 | 39.46 | 2,373,580 | +0.41(+1.05%) |
Sep 12, 2018 | 38.72 | 39.09 | 38.59 | 39.05 | 827,131 | +0.33(+0.85%) |
Sep 11, 2018 | 38.58 | 38.97 | 38.45 | 38.72 | 1,806,709 | -0.07(-0.18%) |
Sep 10, 2018 | 38.64 | 38.93 | 38.52 | 38.79 | 1,320,216 | +0.34(+0.88%) |
Sep 07, 2018 | 38.64 | 38.86 | 38.27 | 38.45 | 1,540,800 | -0.29(-0.75%) |
Sep 06, 2018 | 39.00 | 39.15 | 38.72 | 38.74 | 1,930,043 | -0.30(-0.77%) |
Sep 05, 2018 | 38.71 | 39.24 | 38.51 | 39.04 | 2,991,783 | -0.68(-1.71%) |
Sep 04, 2018 | 39.71 | 39.77 | 39.31 | 39.72 | 2,191,922 | -0.04(-0.10%) |
Aug 31, 2018 | 39.76 | 39.76 | 39.76 | 0 | +0.07(+0.18%) | |
Aug 30, 2018 | 39.38 | 39.84 | 39.38 | 39.69 | 1,717,795 | +0.23(+0.58%) |
Aug 29, 2018 | 39.31 | 39.56 | 39.19 | 39.46 | 1,192,910 | +0.20(+0.51%) |
Aug 28, 2018 | 39.15 | 39.37 | 39.03 | 39.26 | 1,916,593 | +0.20(+0.51%) |
Aug 27, 2018 | 39.15 | 39.25 | 38.92 | 39.06 | 1,746,905 | +0.00(+0.00%) |
Aug 24, 2018 | 38.69 | 39.12 | 38.59 | 39.06 | 1,300,100 | +0.43(+1.11%) |
Aug 23, 2018 | 38.95 | 39.06 | 38.57 | 38.63 | 1,370,082 | -0.39(-1.00%) |
Aug 22, 2018 | 38.48 | 39.12 | 38.09 | 39.02 | 2,289,661 | +0.53(+1.38%) |
Aug 21, 2018 | 38.35 | 38.57 | 37.84 | 38.49 | 2,636,886 | +0.23(+0.60%) |
Aug 20, 2018 | 38.24 | 38.41 | 37.84 | 38.26 | 2,624,802 | -0.07(-0.18%) |
Aug 17, 2018 | 38.03 | 38.45 | 37.84 | 38.33 | 3,686,500 | +0.17(+0.45%) |
Aug 16, 2018 | 38.61 | 39.17 | 38.06 | 38.16 | 2,166,449 | -0.25(-0.65%) |
Aug 15, 2018 | 39.03 | 39.17 | 38.06 | 38.41 | 2,241,680 | -0.86(-2.19%) |
Aug 14, 2018 | 38.82 | 39.45 | 38.82 | 39.27 | 4,234,426 | +0.25(+0.64%) |
Aug 13, 2018 | 38.89 | 40.13 | 38.48 | 39.02 | 4,668,691 | -1.64(-4.03%) |
Aug 10, 2018 | 41.11 | 41.19 | 40.58 | 40.66 | 1,130,300 | -0.37(-0.90%) |
Aug 09, 2018 | 41.44 | 41.56 | 40.95 | 41.03 | 1,670,000 | -0.26(-0.63%) |
Aug 08, 2018 | 41.62 | 41.76 | 41.20 | 41.29 | 1,611,149 | -0.39(-0.94%) |
Aug 07, 2018 | 41.98 | 42.20 | 41.51 | 41.68 | 1,862,950 | -0.32(-0.76%) |
Aug 06, 2018 | 41.97 | 42.38 | 41.84 | 42.00 | 2,200,862 | -0.11(-0.26%) |
Aug 03, 2018 | 42.05 | 42.52 | 41.85 | 42.11 | 2,273,600 | -0.01(-0.02%) |
Aug 02, 2018 | 41.26 | 42.54 | 41.19 | 42.12 | 4,147,159 | +0.69(+1.67%) |
Aug 01, 2018 | 43.46 | 43.63 | 41.01 | 41.43 | 7,311,275 | -1.48(-3.45%) |
Jul 31, 2018 | 42.98 | 43.02 | 42.27 | 42.91 | 2,960,809 | -0.01(-0.02%) |
Jul 30, 2018 | 42.53 | 43.40 | 42.50 | 42.92 | 3,560,335 | +0.44(+1.04%) |
Jul 27, 2018 | 42.60 | 42.77 | 42.23 | 42.48 | 2,094,100 | -0.13(-0.31%) |
Jul 26, 2018 | 42.16 | 42.70 | 42.01 | 42.61 | 1,521,926 | +0.61(+1.45%) |
Jul 25, 2018 | 41.67 | 42.16 | 41.65 | 42.00 | 1,486,900 | +0.28(+0.67%) |
Jul 24, 2018 | 42.06 | 41.30 | 41.72 | 2,655,230 | +0.32(+0.77%) | |
Jul 23, 2018 | 40.96 | 41.44 | 40.82 | 41.40 | 1,145,089 | +0.28(+0.68%) |
Jul 20, 2018 | 41.30 | 41.37 | 40.89 | 41.12 | 1,276,132 | -0.20(-0.48%) |
Jul 19, 2018 | 41.01 | 41.48 | 40.81 | 41.32 | 1,032,695 | +0.24(+0.58%) |
Jul 18, 2018 | 41.57 | 41.77 | 40.93 | 41.08 | 1,012,896 | -0.42(-1.01%) |
Jul 17, 2018 | 40.94 | 41.52 | 40.77 | 41.50 | 1,006,638 | +0.41(+1.00%) |
Jul 16, 2018 | 42.00 | 42.00 | 41.04 | 41.09 | 1,184,542 | -0.92(-2.19%) |
Jul 13, 2018 | 42.14 | 41.87 | 42.01 | 1,231,272 | +0.06(+0.14%) | |
Jul 12, 2018 | 42.21 | 41.53 | 41.95 | 2,018,040 | +0.38(+0.91%) | |
Jul 11, 2018 | 41.73 | 41.57 | 1,510,539 | +0.21(+0.51%) | ||
Jul 10, 2018 | 41.40 | 41.54 | 41.09 | 41.36 | 1,123,817 | +0.14(+0.34%) |
Jul 09, 2018 | 41.24 | 41.31 | 40.85 | 41.22 | 1,328,789 | +0.13(+0.32%) |
Jul 06, 2018 | 41.27 | 40.34 | 41.09 | 1,639,091 | +0.85(+2.11%) | |
Jul 05, 2018 | 39.63 | 40.28 | 39.40 | 40.24 | 3,023,492 | +0.72(+1.82%) |
Jul 03, 2018 | 39.52 | 39.52 | 39.52 | 0 | -0.11(-0.28%) |