Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.62 | 41.10 | 40.56 | 41.08 | 2,606,563 | +0.57(+1.41%) |
Sep 27, 2018 | 40.09 | 40.77 | 40.06 | 40.51 | 1,552,126 | +0.48(+1.19%) |
Sep 26, 2018 | 40.65 | 40.78 | 39.99 | 40.03 | 2,748,151 | -0.51(-1.26%) |
Sep 25, 2018 | 40.99 | 41.00 | 40.33 | 40.54 | 2,094,413 | -0.48(-1.16%) |
Sep 24, 2018 | 41.29 | 41.49 | 41.01 | 41.02 | 1,969,854 | -0.34(-0.81%) |
Sep 21, 2018 | 41.08 | 41.51 | 40.85 | 41.36 | 3,725,910 | +0.18(+0.45%) |
Sep 20, 2018 | 40.98 | 41.20 | 40.62 | 41.17 | 2,557,713 | +0.12(+0.29%) |
Sep 19, 2018 | 42.18 | 42.18 | 40.76 | 41.05 | 3,145,743 | -1.08(-2.57%) |
Sep 18, 2018 | 42.05 | 42.22 | 41.85 | 42.14 | 2,412,674 | -0.03(-0.08%) |
Sep 17, 2018 | 42.30 | 42.30 | 42.00 | 42.17 | 2,328,572 | -0.07(-0.16%) |
Sep 14, 2018 | 42.24 | 42.31 | 41.77 | 42.24 | 1,740,213 | -0.26(-0.61%) |
Sep 13, 2018 | 42.28 | 42.50 | 41.96 | 42.50 | 1,734,960 | +0.32(+0.76%) |
Sep 12, 2018 | 42.34 | 42.43 | 42.04 | 42.18 | 1,924,199 | -0.11(-0.26%) |
Sep 11, 2018 | 42.44 | 42.60 | 42.25 | 42.29 | 1,707,416 | -0.10(-0.24%) |
Sep 10, 2018 | 42.24 | 42.52 | 42.14 | 42.39 | 2,031,037 | +0.39(+0.94%) |
Sep 07, 2018 | 42.08 | 42.32 | 41.85 | 41.99 | 3,007,471 | -0.44(-1.05%) |
Sep 06, 2018 | 42.09 | 42.53 | 41.92 | 42.44 | 2,808,577 | +0.37(+0.88%) |
Sep 05, 2018 | 41.57 | 42.09 | 41.46 | 42.07 | 2,402,866 | +0.55(+1.33%) |
Sep 04, 2018 | 41.38 | 41.72 | 41.31 | 41.51 | 2,279,706 | +0.23(+0.57%) |
Aug 31, 2018 | 41.28 | 41.28 | 41.28 | 0 | -0.23(-0.55%) | |
Aug 30, 2018 | 41.33 | 41.59 | 41.27 | 41.51 | 1,879,143 | +0.23(+0.55%) |
Aug 29, 2018 | 40.98 | 41.34 | 40.94 | 41.28 | 2,023,074 | +0.35(+0.86%) |
Aug 28, 2018 | 40.89 | 41.02 | 40.74 | 40.93 | 1,792,367 | -0.08(-0.20%) |
Aug 27, 2018 | 41.40 | 41.46 | 40.81 | 41.01 | 3,064,466 | -0.37(-0.89%) |
Aug 24, 2018 | 41.08 | 41.42 | 40.94 | 41.38 | 1,574,530 | +0.23(+0.55%) |
Aug 23, 2018 | 41.20 | 41.51 | 41.08 | 41.15 | 2,277,425 | -0.02(-0.04%) |
Aug 22, 2018 | 41.56 | 41.56 | 41.02 | 41.17 | 2,566,994 | -0.31(-0.75%) |
Aug 21, 2018 | 41.66 | 41.68 | 41.29 | 41.48 | 2,715,525 | -0.24(-0.58%) |
Aug 20, 2018 | 41.96 | 41.96 | 41.60 | 41.72 | 1,758,556 | -0.10(-0.24%) |
Aug 17, 2018 | 41.74 | 42.02 | 41.57 | 41.83 | 2,614,435 | +0.01(+0.02%) |
Aug 16, 2018 | 41.38 | 41.86 | 41.24 | 41.82 | 2,284,578 | +0.36(+0.87%) |
Aug 15, 2018 | 41.03 | 41.66 | 40.76 | 41.46 | 3,343,128 | +0.54(+1.33%) |
Aug 14, 2018 | 40.79 | 41.00 | 40.74 | 40.91 | 2,022,259 | +0.12(+0.29%) |
Aug 13, 2018 | 40.56 | 40.80 | 40.46 | 40.79 | 2,470,674 | +0.24(+0.60%) |
Aug 10, 2018 | 40.71 | 41.06 | 40.49 | 40.55 | 2,669,305 | -0.07(-0.16%) |
Aug 09, 2018 | 40.44 | 40.65 | 40.30 | 40.62 | 2,679,206 | +0.20(+0.50%) |
Aug 08, 2018 | 40.27 | 40.52 | 40.07 | 40.42 | 2,409,464 | +0.04(+0.10%) |
Aug 07, 2018 | 40.43 | 40.43 | 40.07 | 40.37 | 2,800,311 | -0.14(-0.35%) |
Aug 06, 2018 | 40.53 | 40.71 | 40.38 | 40.52 | 3,039,125 | -0.03(-0.06%) |
Aug 03, 2018 | 40.06 | 40.59 | 39.85 | 40.54 | 2,839,879 | +0.44(+1.11%) |
Aug 02, 2018 | 39.88 | 40.22 | 39.55 | 40.10 | 3,438,797 | +0.28(+0.69%) |
Aug 01, 2018 | 39.95 | 40.01 | 39.50 | 39.82 | 3,747,026 | -0.40(-0.99%) |
Jul 31, 2018 | 39.88 | 40.26 | 39.66 | 40.22 | 3,787,129 | +0.58(+1.47%) |
Jul 30, 2018 | 39.96 | 40.01 | 39.41 | 39.64 | 3,830,812 | -0.40(-1.00%) |
Jul 27, 2018 | 40.06 | 40.37 | 39.90 | 40.04 | 4,572,427 | -0.02(-0.04%) |
Jul 26, 2018 | 40.09 | 40.21 | 39.65 | 40.06 | 4,554,105 | +0.22(+0.54%) |
Jul 25, 2018 | 39.45 | 39.96 | 39.37 | 39.84 | 5,272,680 | +0.39(+0.99%) |
Jul 24, 2018 | 39.17 | 39.52 | 38.48 | 39.45 | 5,001,225 | +0.27(+0.68%) |
Jul 23, 2018 | 39.36 | 39.55 | 39.02 | 39.18 | 2,354,438 | -0.27(-0.70%) |
Jul 20, 2018 | 39.69 | 39.75 | 39.09 | 39.46 | 3,041,780 | -0.37(-0.92%) |
Jul 19, 2018 | 39.53 | 40.03 | 39.50 | 39.82 | 2,178,249 | +0.40(+1.01%) |
Jul 18, 2018 | 39.57 | 39.69 | 39.22 | 39.42 | 2,652,362 | -0.18(-0.46%) |
Jul 17, 2018 | 39.84 | 39.90 | 39.53 | 39.61 | 1,760,374 | -0.09(-0.23%) |
Jul 16, 2018 | 39.74 | 39.84 | 39.50 | 39.70 | 2,645,654 | -0.12(-0.29%) |
Jul 13, 2018 | 39.97 | 40.00 | 39.54 | 39.81 | 2,096,986 | -0.06(-0.15%) |
Jul 12, 2018 | 39.89 | 39.95 | 39.65 | 39.87 | 2,738,777 | +0.02(+0.06%) |
Jul 11, 2018 | 39.35 | 39.91 | 39.35 | 39.85 | 1,879,245 | +0.57(+1.44%) |
Jul 10, 2018 | 38.82 | 39.49 | 38.52 | 39.28 | 4,626,313 | +0.36(+0.92%) |
Jul 09, 2018 | 40.51 | 40.51 | 38.82 | 38.92 | 3,297,933 | -1.51(-3.73%) |
Jul 06, 2018 | 40.16 | 40.46 | 40.07 | 40.43 | 2,837,370 | +0.34(+0.85%) |
Jul 05, 2018 | 39.91 | 40.09 | 39.71 | 40.09 | 3,103,462 | +0.18(+0.46%) |
Jul 03, 2018 | 39.91 | 39.91 | 39.91 | 0 | +0.10(+0.25%) |