Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.56 | 43.29 | 42.56 | 43.26 | 3,434,952 | +0.71(+1.66%) |
Sep 27, 2018 | 42.27 | 42.80 | 42.27 | 42.55 | 2,023,939 | +0.09(+0.20%) |
Sep 26, 2018 | 42.72 | 42.88 | 42.43 | 42.47 | 2,740,117 | -0.25(-0.58%) |
Sep 25, 2018 | 42.74 | 43.02 | 42.68 | 42.72 | 2,779,346 | +0.02(+0.04%) |
Sep 24, 2018 | 43.35 | 43.56 | 42.60 | 42.70 | 3,035,289 | -0.60(-1.39%) |
Sep 21, 2018 | 43.37 | 43.44 | 43.10 | 43.30 | 6,259,375 | -0.01(-0.02%) |
Sep 20, 2018 | 43.15 | 43.39 | 43.04 | 43.31 | 2,146,901 | +0.34(+0.78%) |
Sep 19, 2018 | 42.79 | 43.17 | 42.70 | 42.98 | 2,452,886 | +0.28(+0.64%) |
Sep 18, 2018 | 42.86 | 42.93 | 42.49 | 42.70 | 2,772,580 | -0.14(-0.32%) |
Sep 17, 2018 | 43.11 | 43.15 | 42.62 | 42.84 | 4,300,153 | -0.22(-0.52%) |
Sep 14, 2018 | 43.06 | 43.13 | 42.92 | 43.06 | 2,323,473 | +0.03(+0.08%) |
Sep 13, 2018 | 43.08 | 43.24 | 42.93 | 43.03 | 1,896,881 | +0.09(+0.22%) |
Sep 12, 2018 | 42.75 | 43.17 | 42.75 | 42.93 | 2,558,973 | +0.12(+0.28%) |
Sep 11, 2018 | 42.73 | 42.89 | 42.52 | 42.81 | 3,408,658 | +0.04(+0.10%) |
Sep 10, 2018 | 42.70 | 43.15 | 42.52 | 42.77 | 4,409,726 | +0.34(+0.79%) |
Sep 07, 2018 | 42.42 | 42.51 | 42.00 | 42.43 | 3,997,837 | -0.09(-0.20%) |
Sep 06, 2018 | 42.77 | 42.89 | 42.42 | 42.52 | 4,437,754 | -0.36(-0.84%) |
Sep 05, 2018 | 43.03 | 43.23 | 42.82 | 42.88 | 8,023,595 | -0.22(-0.50%) |
Sep 04, 2018 | 43.29 | 43.37 | 42.85 | 43.10 | 4,010,779 | -0.28(-0.63%) |
Aug 31, 2018 | 43.37 | 43.37 | 43.37 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 43.36 | 43.54 | 43.17 | 43.36 | 2,565,694 | -0.02(-0.04%) |
Aug 29, 2018 | 43.63 | 43.79 | 43.19 | 43.37 | 3,138,173 | -0.04(-0.10%) |
Aug 28, 2018 | 43.67 | 43.91 | 43.30 | 43.42 | 3,128,266 | -0.28(-0.65%) |
Aug 27, 2018 | 43.79 | 43.98 | 43.57 | 43.70 | 2,896,594 | +0.07(+0.16%) |
Aug 24, 2018 | 43.59 | 43.70 | 43.41 | 43.63 | 2,305,694 | +0.16(+0.38%) |
Aug 23, 2018 | 43.26 | 43.59 | 43.20 | 43.47 | 1,897,957 | +0.01(+0.02%) |
Aug 22, 2018 | 43.70 | 43.73 | 43.28 | 43.46 | 3,001,099 | -0.21(-0.47%) |
Aug 21, 2018 | 43.73 | 43.82 | 43.37 | 43.67 | 3,352,200 | -0.03(-0.06%) |
Aug 20, 2018 | 43.60 | 43.94 | 43.60 | 43.69 | 4,573,066 | +0.19(+0.44%) |
Aug 17, 2018 | 43.16 | 43.69 | 43.03 | 43.50 | 6,984,596 | +0.34(+0.80%) |
Aug 16, 2018 | 42.75 | 43.34 | 42.72 | 43.16 | 7,087,653 | +0.61(+1.44%) |
Aug 15, 2018 | 42.55 | 42.91 | 42.06 | 42.55 | 5,244,983 | -0.14(-0.33%) |
Aug 14, 2018 | 42.18 | 42.72 | 42.18 | 42.69 | 3,174,406 | +0.53(+1.26%) |
Aug 13, 2018 | 42.71 | 42.74 | 41.98 | 42.16 | 2,504,033 | -0.47(-1.10%) |
Aug 10, 2018 | 42.73 | 42.89 | 42.51 | 42.63 | 2,116,888 | -0.32(-0.74%) |
Aug 09, 2018 | 42.84 | 42.98 | 42.51 | 42.94 | 3,480,107 | +0.23(+0.54%) |
Aug 08, 2018 | 42.96 | 43.00 | 42.47 | 42.71 | 2,646,025 | -0.24(-0.56%) |
Aug 07, 2018 | 42.82 | 43.25 | 42.82 | 42.95 | 3,789,105 | +0.16(+0.38%) |
Aug 06, 2018 | 42.74 | 43.09 | 42.61 | 42.79 | 4,330,025 | +0.09(+0.22%) |
Aug 03, 2018 | 42.40 | 42.73 | 42.17 | 42.70 | 5,111,883 | +0.52(+1.24%) |
Aug 02, 2018 | 41.18 | 42.31 | 41.18 | 42.18 | 7,950,638 | +1.05(+2.56%) |
Aug 01, 2018 | 41.32 | 41.84 | 41.07 | 41.12 | 6,349,798 | -0.13(-0.31%) |
Jul 31, 2018 | 42.10 | 42.37 | 40.76 | 41.25 | 13,299,267 | +0.78(+1.92%) |
Jul 30, 2018 | 40.65 | 40.82 | 40.43 | 40.47 | 3,998,717 | -0.22(-0.55%) |
Jul 27, 2018 | 40.79 | 40.94 | 40.43 | 40.70 | 3,103,911 | -0.09(-0.21%) |
Jul 26, 2018 | 40.53 | 41.00 | 40.49 | 40.78 | 2,840,199 | +0.40(+1.00%) |
Jul 25, 2018 | 40.35 | 40.68 | 39.95 | 40.38 | 4,231,464 | -0.05(-0.13%) |
Jul 24, 2018 | 40.45 | 40.77 | 40.32 | 40.43 | 5,392,603 | +0.06(+0.15%) |
Jul 23, 2018 | 40.37 | 40.48 | 40.18 | 40.37 | 2,384,255 | +0.09(+0.23%) |
Jul 20, 2018 | 40.49 | 40.49 | 40.09 | 40.28 | 2,963,396 | -0.11(-0.28%) |
Jul 19, 2018 | 40.45 | 40.65 | 40.35 | 40.39 | 3,397,631 | -0.05(-0.13%) |
Jul 18, 2018 | 40.79 | 40.82 | 40.20 | 40.44 | 3,302,716 | -0.35(-0.86%) |
Jul 17, 2018 | 40.34 | 40.98 | 40.28 | 40.79 | 3,983,540 | +0.47(+1.17%) |
Jul 16, 2018 | 40.68 | 40.73 | 40.15 | 40.32 | 3,695,815 | -0.34(-0.84%) |
Jul 13, 2018 | 40.60 | 40.89 | 40.32 | 40.66 | 2,810,985 | -0.28(-0.69%) |
Jul 12, 2018 | 41.03 | 41.20 | 40.81 | 40.94 | 3,166,012 | +0.04(+0.10%) |
Jul 11, 2018 | 41.03 | 41.25 | 40.76 | 40.90 | 2,989,586 | -0.08(-0.19%) |
Jul 10, 2018 | 40.58 | 41.05 | 40.47 | 40.98 | 4,000,277 | +0.57(+1.42%) |
Jul 09, 2018 | 40.70 | 40.70 | 40.13 | 40.41 | 3,988,922 | +0.48(+1.20%) |
Jul 06, 2018 | 39.65 | 40.09 | 39.60 | 39.93 | 2,738,644 | +0.32(+0.80%) |
Jul 05, 2018 | 39.16 | 39.65 | 38.92 | 39.61 | 2,990,319 | +0.58(+1.49%) |
Jul 03, 2018 | 39.03 | 39.03 | 39.03 | 0 | +0.37(+0.95%) |