Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.83 | 40.26 | 39.83 | 40.23 | 4,428,747 | +0.54(+1.35%) |
Sep 27, 2018 | 39.27 | 39.88 | 39.21 | 39.69 | 3,461,767 | +0.43(+1.11%) |
Sep 26, 2018 | 39.63 | 39.86 | 39.22 | 39.26 | 4,711,390 | -0.46(-1.16%) |
Sep 25, 2018 | 39.97 | 40.11 | 39.59 | 39.72 | 3,399,863 | -0.37(-0.91%) |
Sep 24, 2018 | 40.43 | 40.55 | 40.03 | 40.08 | 3,442,953 | -0.38(-0.95%) |
Sep 21, 2018 | 40.27 | 40.54 | 39.94 | 40.47 | 8,110,432 | +0.12(+0.30%) |
Sep 20, 2018 | 40.18 | 40.36 | 39.78 | 40.35 | 5,099,433 | +0.14(+0.34%) |
Sep 19, 2018 | 41.01 | 41.03 | 39.94 | 40.21 | 5,265,486 | -0.79(-1.93%) |
Sep 18, 2018 | 41.29 | 41.32 | 40.84 | 41.00 | 3,727,673 | -0.23(-0.56%) |
Sep 17, 2018 | 41.29 | 41.34 | 41.01 | 41.23 | 3,627,822 | -0.01(-0.02%) |
Sep 14, 2018 | 41.21 | 41.29 | 40.78 | 41.24 | 2,721,158 | -0.04(-0.10%) |
Sep 13, 2018 | 41.13 | 41.32 | 40.85 | 41.29 | 3,690,785 | +0.20(+0.50%) |
Sep 12, 2018 | 41.23 | 41.57 | 40.91 | 41.08 | 3,305,284 | -0.11(-0.27%) |
Sep 11, 2018 | 41.44 | 41.57 | 41.11 | 41.19 | 4,000,209 | -0.25(-0.59%) |
Sep 10, 2018 | 41.24 | 41.62 | 41.16 | 41.44 | 3,410,594 | +0.29(+0.70%) |
Sep 07, 2018 | 41.49 | 41.58 | 41.00 | 41.15 | 3,758,961 | -0.52(-1.26%) |
Sep 06, 2018 | 41.64 | 41.84 | 41.38 | 41.67 | 5,531,283 | +0.01(+0.02%) |
Sep 05, 2018 | 40.84 | 41.69 | 40.84 | 41.66 | 3,277,837 | +0.66(+1.61%) |
Sep 04, 2018 | 40.87 | 41.24 | 40.62 | 41.01 | 3,864,902 | +0.38(+0.94%) |
Aug 31, 2018 | 40.62 | 40.62 | 40.62 | 0 | -0.25(-0.60%) | |
Aug 30, 2018 | 40.66 | 40.99 | 40.62 | 40.87 | 3,319,451 | +0.25(+0.62%) |
Aug 29, 2018 | 40.30 | 40.62 | 40.28 | 40.62 | 4,299,017 | +0.40(+0.99%) |
Aug 28, 2018 | 40.16 | 40.33 | 40.00 | 40.22 | 6,175,217 | +0.05(+0.13%) |
Aug 27, 2018 | 40.56 | 40.60 | 39.91 | 40.17 | 3,147,887 | -0.37(-0.92%) |
Aug 24, 2018 | 40.32 | 40.62 | 40.10 | 40.54 | 2,383,400 | +0.22(+0.55%) |
Aug 23, 2018 | 40.14 | 40.57 | 40.04 | 40.32 | 3,446,917 | +0.22(+0.55%) |
Aug 22, 2018 | 40.51 | 40.55 | 39.89 | 40.10 | 3,248,737 | -0.41(-1.02%) |
Aug 21, 2018 | 40.71 | 40.77 | 40.26 | 40.52 | 3,916,408 | -0.26(-0.64%) |
Aug 20, 2018 | 40.95 | 41.01 | 40.68 | 40.78 | 2,819,919 | -0.05(-0.12%) |
Aug 17, 2018 | 40.69 | 41.06 | 40.58 | 40.83 | 4,114,147 | +0.10(+0.25%) |
Aug 16, 2018 | 40.55 | 40.81 | 40.26 | 40.73 | 4,728,552 | +0.23(+0.56%) |
Aug 15, 2018 | 40.19 | 40.82 | 40.04 | 40.50 | 3,855,742 | +0.37(+0.93%) |
Aug 14, 2018 | 40.13 | 40.40 | 40.04 | 40.13 | 2,730,208 | -0.06(-0.15%) |
Aug 13, 2018 | 40.26 | 40.35 | 40.02 | 40.19 | 3,733,305 | +0.00(+0.00%) |
Aug 10, 2018 | 40.35 | 40.80 | 40.13 | 40.19 | 2,704,404 | -0.09(-0.23%) |
Aug 09, 2018 | 40.04 | 40.32 | 39.88 | 40.28 | 3,395,199 | +0.27(+0.68%) |
Aug 08, 2018 | 39.79 | 40.10 | 39.62 | 40.01 | 3,442,583 | +0.10(+0.25%) |
Aug 07, 2018 | 39.97 | 40.02 | 39.47 | 39.91 | 4,407,251 | -0.07(-0.17%) |
Aug 06, 2018 | 39.94 | 40.20 | 39.85 | 39.97 | 2,809,353 | +0.08(+0.21%) |
Aug 03, 2018 | 39.42 | 40.03 | 39.17 | 39.89 | 3,389,346 | +0.49(+1.24%) |
Aug 02, 2018 | 39.22 | 39.59 | 38.87 | 39.40 | 3,871,510 | +0.18(+0.45%) |
Aug 01, 2018 | 39.35 | 39.43 | 38.78 | 39.22 | 4,236,092 | -0.40(-1.00%) |
Jul 31, 2018 | 39.26 | 39.66 | 39.15 | 39.62 | 4,325,480 | +0.48(+1.23%) |
Jul 30, 2018 | 39.35 | 39.36 | 38.90 | 39.14 | 3,758,623 | -0.25(-0.64%) |
Jul 27, 2018 | 39.70 | 39.86 | 39.20 | 39.39 | 3,654,405 | -0.25(-0.62%) |
Jul 26, 2018 | 39.53 | 39.75 | 38.82 | 39.64 | 4,760,207 | +1.01(+2.60%) |
Jul 25, 2018 | 38.44 | 38.83 | 38.44 | 38.63 | 4,675,594 | +0.13(+0.33%) |
Jul 24, 2018 | 38.17 | 38.55 | 37.65 | 38.50 | 5,292,145 | +0.22(+0.57%) |
Jul 23, 2018 | 38.59 | 38.64 | 38.09 | 38.28 | 2,935,286 | -0.30(-0.77%) |
Jul 20, 2018 | 38.82 | 38.13 | 38.58 | 4,777,718 | -0.24(-0.61%) | |
Jul 19, 2018 | 38.55 | 39.04 | 38.55 | 38.82 | 3,458,624 | +0.25(+0.64%) |
Jul 18, 2018 | 38.85 | 38.88 | 38.39 | 38.57 | 2,879,290 | -0.20(-0.52%) |
Jul 17, 2018 | 39.10 | 39.13 | 38.76 | 38.77 | 2,785,275 | -0.18(-0.46%) |
Jul 16, 2018 | 38.12 | 39.19 | 38.12 | 38.95 | 3,051,351 | -0.17(-0.43%) |
Jul 13, 2018 | 39.27 | 39.37 | 38.89 | 39.12 | 2,573,618 | -0.06(-0.15%) |
Jul 12, 2018 | 39.30 | 38.95 | 39.18 | 4,167,102 | -0.04(-0.11%) | |
Jul 11, 2018 | 38.72 | 39.28 | 38.69 | 39.22 | 2,528,933 | +0.59(+1.53%) |
Jul 10, 2018 | 38.05 | 38.88 | 37.84 | 38.63 | 3,330,483 | +0.45(+1.17%) |
Jul 09, 2018 | 39.67 | 39.70 | 38.08 | 38.18 | 5,073,031 | -1.52(-3.83%) |
Jul 06, 2018 | 39.48 | 39.80 | 39.40 | 39.70 | 2,594,754 | +0.31(+0.79%) |
Jul 05, 2018 | 39.41 | 38.97 | 39.39 | 3,044,773 | +0.29(+0.74%) | |
Jul 03, 2018 | 39.10 | 39.10 | 39.10 | 0 | +0.02(+0.04%) |