Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.45 | 39.88 | 39.45 | 39.85 | 4,470,855 | +0.53(+1.35%) |
Sep 27, 2018 | 38.91 | 39.50 | 38.84 | 39.32 | 3,494,681 | +0.43(+1.11%) |
Sep 26, 2018 | 39.26 | 39.49 | 38.85 | 38.89 | 4,756,185 | -0.46(-1.16%) |
Sep 25, 2018 | 39.60 | 39.73 | 39.22 | 39.34 | 3,432,189 | -0.36(-0.91%) |
Sep 24, 2018 | 40.04 | 40.17 | 39.66 | 39.71 | 3,475,688 | -0.38(-0.95%) |
Sep 21, 2018 | 39.89 | 40.16 | 39.56 | 40.09 | 8,187,545 | +0.12(+0.30%) |
Sep 20, 2018 | 39.80 | 39.98 | 39.40 | 39.97 | 5,147,918 | +0.14(+0.34%) |
Sep 19, 2018 | 40.63 | 40.64 | 39.57 | 39.83 | 5,315,549 | -0.79(-1.93%) |
Sep 18, 2018 | 40.90 | 40.93 | 40.46 | 40.62 | 3,763,116 | -0.23(-0.56%) |
Sep 17, 2018 | 40.90 | 40.95 | 40.63 | 40.85 | 3,662,315 | -0.01(-0.02%) |
Sep 14, 2018 | 40.82 | 40.91 | 40.40 | 40.85 | 2,747,030 | -0.04(-0.10%) |
Sep 13, 2018 | 40.75 | 40.93 | 40.47 | 40.90 | 3,725,876 | +0.20(+0.50%) |
Sep 12, 2018 | 40.84 | 41.18 | 40.53 | 40.69 | 3,336,710 | -0.11(-0.27%) |
Sep 11, 2018 | 41.05 | 41.18 | 40.72 | 40.80 | 4,038,242 | -0.24(-0.59%) |
Sep 10, 2018 | 40.85 | 41.23 | 40.77 | 41.05 | 3,443,021 | +0.28(+0.70%) |
Sep 07, 2018 | 41.10 | 41.19 | 40.62 | 40.76 | 3,794,701 | -0.52(-1.26%) |
Sep 06, 2018 | 41.25 | 41.45 | 40.99 | 41.28 | 5,583,874 | +0.01(+0.02%) |
Sep 05, 2018 | 40.46 | 41.30 | 40.46 | 41.27 | 3,309,002 | +0.65(+1.61%) |
Sep 04, 2018 | 40.49 | 40.85 | 40.24 | 40.62 | 3,901,649 | +0.38(+0.94%) |
Aug 31, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.24(-0.60%) | |
Aug 30, 2018 | 40.28 | 40.60 | 40.23 | 40.49 | 3,351,012 | +0.25(+0.62%) |
Aug 29, 2018 | 39.92 | 40.24 | 39.90 | 40.23 | 4,339,891 | +0.39(+0.99%) |
Aug 28, 2018 | 39.78 | 39.95 | 39.62 | 39.84 | 6,233,929 | +0.05(+0.13%) |
Aug 27, 2018 | 40.18 | 40.22 | 39.53 | 39.79 | 3,177,816 | -0.37(-0.92%) |
Aug 24, 2018 | 39.94 | 40.23 | 39.72 | 40.16 | 2,406,061 | +0.22(+0.55%) |
Aug 23, 2018 | 39.77 | 40.19 | 39.66 | 39.94 | 3,479,690 | +0.22(+0.55%) |
Aug 22, 2018 | 40.13 | 40.17 | 39.52 | 39.72 | 3,279,625 | -0.41(-1.02%) |
Aug 21, 2018 | 40.33 | 40.38 | 39.88 | 40.13 | 3,953,645 | -0.26(-0.64%) |
Aug 20, 2018 | 40.57 | 40.62 | 40.29 | 40.39 | 2,846,730 | -0.05(-0.12%) |
Aug 17, 2018 | 40.31 | 40.68 | 40.20 | 40.44 | 4,153,264 | +0.10(+0.25%) |
Aug 16, 2018 | 40.17 | 40.43 | 39.88 | 40.34 | 4,773,510 | +0.23(+0.56%) |
Aug 15, 2018 | 39.81 | 40.44 | 39.66 | 40.12 | 3,892,401 | +0.37(+0.93%) |
Aug 14, 2018 | 39.75 | 40.02 | 39.66 | 39.75 | 2,756,166 | -0.06(-0.15%) |
Aug 13, 2018 | 39.88 | 39.97 | 39.64 | 39.81 | 3,768,800 | +0.00(+0.00%) |
Aug 10, 2018 | 39.97 | 40.42 | 39.75 | 39.81 | 2,730,117 | -0.09(-0.23%) |
Aug 09, 2018 | 39.66 | 39.94 | 39.51 | 39.90 | 3,427,480 | +0.27(+0.68%) |
Aug 08, 2018 | 39.41 | 39.72 | 39.25 | 39.63 | 3,475,315 | +0.10(+0.25%) |
Aug 07, 2018 | 39.59 | 39.64 | 39.09 | 39.53 | 4,449,154 | -0.07(-0.17%) |
Aug 06, 2018 | 39.56 | 39.82 | 39.47 | 39.60 | 2,836,064 | +0.08(+0.21%) |
Aug 03, 2018 | 39.04 | 39.65 | 38.80 | 39.51 | 3,421,571 | +0.49(+1.24%) |
Aug 02, 2018 | 38.85 | 39.21 | 38.50 | 39.03 | 3,908,320 | +0.18(+0.45%) |
Aug 01, 2018 | 38.98 | 39.06 | 38.42 | 38.85 | 4,276,368 | -0.39(-1.00%) |
Jul 31, 2018 | 38.89 | 39.29 | 38.79 | 39.25 | 4,366,606 | +0.48(+1.23%) |
Jul 30, 2018 | 38.98 | 38.99 | 38.53 | 38.77 | 3,794,359 | -0.25(-0.64%) |
Jul 27, 2018 | 39.33 | 39.49 | 38.83 | 39.02 | 3,689,150 | -0.24(-0.62%) |
Jul 26, 2018 | 39.16 | 39.37 | 38.45 | 39.26 | 4,805,466 | +1.00(+2.60%) |
Jul 25, 2018 | 38.08 | 38.47 | 38.08 | 38.27 | 4,720,049 | +0.13(+0.33%) |
Jul 24, 2018 | 37.81 | 38.18 | 37.30 | 38.14 | 5,342,462 | +0.22(+0.57%) |
Jul 23, 2018 | 38.22 | 38.28 | 37.73 | 37.92 | 2,963,194 | -0.29(-0.77%) |
Jul 20, 2018 | 38.45 | 37.77 | 38.22 | 4,823,144 | -0.23(-0.61%) | |
Jul 19, 2018 | 38.18 | 38.67 | 38.18 | 38.45 | 3,491,508 | +0.24(+0.64%) |
Jul 18, 2018 | 38.48 | 38.52 | 38.03 | 38.21 | 2,906,666 | -0.20(-0.52%) |
Jul 17, 2018 | 38.73 | 38.76 | 38.39 | 38.41 | 2,811,757 | -0.18(-0.46%) |
Jul 16, 2018 | 37.76 | 38.82 | 37.76 | 38.58 | 3,080,363 | -0.17(-0.43%) |
Jul 13, 2018 | 38.90 | 39.00 | 38.52 | 38.75 | 2,598,087 | -0.06(-0.15%) |
Jul 12, 2018 | 38.93 | 38.58 | 38.81 | 4,206,722 | -0.04(-0.11%) | |
Jul 11, 2018 | 38.36 | 38.91 | 38.32 | 38.85 | 2,552,977 | +0.59(+1.53%) |
Jul 10, 2018 | 37.69 | 38.52 | 37.49 | 38.27 | 3,362,148 | +0.44(+1.17%) |
Jul 09, 2018 | 39.30 | 39.32 | 37.72 | 37.82 | 5,121,264 | -1.51(-3.83%) |
Jul 06, 2018 | 39.10 | 39.43 | 39.03 | 39.33 | 2,619,424 | +0.31(+0.79%) |
Jul 05, 2018 | 39.04 | 38.60 | 39.02 | 3,073,722 | +0.28(+0.74%) | |
Jul 03, 2018 | 38.73 | 38.73 | 38.73 | 0 | +0.02(+0.04%) |