Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.11 | 39.98 | 38.97 | 39.51 | 3,996,233 | +0.33(+0.84%) |
Sep 27, 2018 | 39.72 | 39.74 | 38.93 | 39.18 | 2,897,588 | -0.67(-1.69%) |
Sep 26, 2018 | 40.64 | 40.86 | 39.42 | 39.86 | 3,137,904 | -0.41(-1.02%) |
Sep 25, 2018 | 39.54 | 40.43 | 39.37 | 40.27 | 4,487,184 | +0.97(+2.48%) |
Sep 24, 2018 | 39.57 | 39.72 | 39.20 | 39.29 | 5,129,980 | -0.43(-1.08%) |
Sep 21, 2018 | 39.81 | 39.92 | 39.02 | 39.72 | 5,400,338 | -0.12(-0.31%) |
Sep 20, 2018 | 40.08 | 40.29 | 39.51 | 39.85 | 3,555,110 | -0.07(-0.19%) |
Sep 19, 2018 | 40.34 | 40.79 | 39.67 | 39.92 | 2,477,222 | -0.52(-1.30%) |
Sep 18, 2018 | 39.85 | 40.87 | 39.85 | 40.45 | 2,548,639 | +0.60(+1.50%) |
Sep 17, 2018 | 40.34 | 40.43 | 39.80 | 39.85 | 2,929,146 | -0.43(-1.07%) |
Sep 14, 2018 | 39.70 | 40.43 | 39.42 | 40.28 | 3,385,033 | +0.32(+0.80%) |
Sep 13, 2018 | 40.83 | 41.13 | 39.06 | 39.96 | 5,808,668 | -0.79(-1.93%) |
Sep 12, 2018 | 40.40 | 40.90 | 40.23 | 40.75 | 5,591,126 | +0.48(+1.19%) |
Sep 11, 2018 | 39.91 | 41.00 | 39.76 | 40.27 | 4,931,434 | +0.11(+0.28%) |
Sep 10, 2018 | 40.37 | 40.58 | 40.02 | 40.16 | 3,167,257 | -0.11(-0.28%) |
Sep 07, 2018 | 41.65 | 41.70 | 40.03 | 40.27 | 5,232,618 | -1.67(-3.98%) |
Sep 06, 2018 | 42.37 | 42.82 | 41.82 | 41.94 | 2,201,498 | -0.32(-0.75%) |
Sep 05, 2018 | 41.89 | 42.44 | 41.73 | 42.25 | 2,462,288 | +0.40(+0.96%) |
Sep 04, 2018 | 41.65 | 42.06 | 41.56 | 41.85 | 2,173,417 | +0.16(+0.38%) |
Aug 31, 2018 | 41.69 | 41.69 | 41.69 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 42.20 | 42.54 | 41.61 | 41.70 | 2,220,279 | -0.58(-1.37%) |
Aug 29, 2018 | 42.40 | 42.67 | 41.93 | 42.28 | 1,899,732 | -0.17(-0.40%) |
Aug 28, 2018 | 42.46 | 42.71 | 42.25 | 42.45 | 2,488,395 | -0.06(-0.13%) |
Aug 27, 2018 | 42.20 | 42.69 | 42.01 | 42.51 | 2,077,377 | +0.39(+0.93%) |
Aug 24, 2018 | 42.11 | 42.40 | 41.94 | 42.11 | 2,285,087 | -0.01(-0.02%) |
Aug 23, 2018 | 42.74 | 42.74 | 41.93 | 42.12 | 2,220,358 | -0.68(-1.60%) |
Aug 22, 2018 | 43.42 | 43.59 | 42.72 | 42.81 | 3,503,266 | -0.72(-1.66%) |
Aug 21, 2018 | 42.61 | 43.94 | 42.61 | 43.53 | 7,771,409 | +1.57(+3.75%) |
Aug 20, 2018 | 41.69 | 42.23 | 41.57 | 41.95 | 3,891,951 | +0.38(+0.92%) |
Aug 17, 2018 | 41.44 | 41.98 | 41.33 | 41.57 | 3,094,433 | +0.06(+0.14%) |
Aug 16, 2018 | 41.20 | 41.99 | 41.05 | 41.51 | 2,758,651 | +0.46(+1.12%) |
Aug 15, 2018 | 41.06 | 41.35 | 40.50 | 41.05 | 3,138,007 | -0.15(-0.36%) |
Aug 14, 2018 | 40.75 | 41.64 | 40.69 | 41.20 | 3,345,743 | +0.44(+1.08%) |
Aug 13, 2018 | 42.03 | 42.09 | 40.44 | 40.76 | 4,019,096 | -1.31(-3.12%) |
Aug 10, 2018 | 41.85 | 42.34 | 41.41 | 42.08 | 3,818,584 | -0.07(-0.18%) |
Aug 09, 2018 | 41.42 | 42.57 | 41.32 | 42.15 | 4,150,192 | +0.84(+2.04%) |
Aug 08, 2018 | 41.47 | 41.67 | 40.98 | 41.31 | 2,199,238 | -0.18(-0.43%) |
Aug 07, 2018 | 40.94 | 41.64 | 40.87 | 41.49 | 3,059,362 | +0.59(+1.45%) |
Aug 06, 2018 | 40.88 | 40.95 | 39.99 | 40.89 | 5,273,642 | +0.00(+0.00%) |
Aug 03, 2018 | 40.90 | 41.13 | 40.72 | 40.89 | 3,409,287 | +0.00(+0.00%) |
Aug 02, 2018 | 40.76 | 41.32 | 40.41 | 40.89 | 4,527,994 | -0.06(-0.14%) |
Aug 01, 2018 | 41.05 | 41.37 | 40.60 | 40.95 | 6,454,484 | +0.13(+0.32%) |
Jul 31, 2018 | 41.08 | 41.47 | 40.66 | 40.82 | 11,137,859 | +0.00(+0.00%) |
Jul 30, 2018 | 41.10 | 41.64 | 40.73 | 40.82 | 6,475,852 | -0.19(-0.46%) |
Jul 27, 2018 | 41.39 | 41.96 | 40.30 | 41.00 | 10,356,340 | +0.06(+0.14%) |
Jul 26, 2018 | 38.66 | 41.22 | 38.29 | 40.95 | 14,435,950 | +4.02(+10.87%) |
Jul 25, 2018 | 37.58 | 37.71 | 36.03 | 36.93 | 9,761,156 | -0.78(-2.08%) |
Jul 24, 2018 | 38.77 | 39.22 | 37.66 | 37.72 | 6,037,245 | -1.40(-3.58%) |
Jul 23, 2018 | 39.74 | 39.90 | 38.87 | 39.12 | 4,730,337 | -0.63(-1.57%) |
Jul 20, 2018 | 40.33 | 40.35 | 39.47 | 39.74 | 3,142,001 | -0.68(-1.69%) |
Jul 19, 2018 | 40.35 | 40.83 | 40.22 | 40.42 | 3,265,258 | +0.03(+0.07%) |
Jul 18, 2018 | 39.98 | 40.48 | 39.69 | 40.40 | 3,124,623 | +0.03(+0.07%) |
Jul 17, 2018 | 39.15 | 40.49 | 39.12 | 40.37 | 5,431,304 | +1.16(+2.95%) |
Jul 16, 2018 | 38.72 | 39.31 | 38.27 | 39.21 | 4,036,047 | +0.48(+1.23%) |
Jul 13, 2018 | 38.76 | 38.99 | 38.43 | 38.73 | 3,950,167 | -0.18(-0.46%) |
Jul 12, 2018 | 38.62 | 39.20 | 37.95 | 38.91 | 5,357,435 | +0.47(+1.21%) |
Jul 11, 2018 | 38.53 | 38.89 | 38.43 | 38.44 | 2,414,706 | -0.35(-0.89%) |
Jul 10, 2018 | 39.13 | 39.31 | 38.56 | 38.79 | 3,484,259 | -0.27(-0.69%) |
Jul 09, 2018 | 38.97 | 39.35 | 38.75 | 39.06 | 3,479,363 | +0.37(+0.97%) |
Jul 06, 2018 | 38.69 | 38.99 | 38.21 | 38.69 | 2,751,322 | +0.08(+0.22%) |
Jul 05, 2018 | 38.69 | 38.77 | 38.14 | 38.60 | 3,299,005 | +0.20(+0.51%) |
Jul 03, 2018 | 38.41 | 38.41 | 38.41 | 0 | +0.05(+0.12%) |