Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.92 | 41.63 | 40.91 | 41.09 | 3,293,352 | +0.04(+0.09%) |
Sep 27, 2018 | 41.06 | 41.44 | 40.67 | 41.05 | 2,597,140 | +0.06(+0.14%) |
Sep 26, 2018 | 41.12 | 41.49 | 40.98 | 40.99 | 2,577,098 | -0.44(-1.06%) |
Sep 25, 2018 | 41.84 | 42.04 | 41.41 | 41.43 | 2,710,814 | -0.06(-0.14%) |
Sep 24, 2018 | 41.46 | 41.67 | 41.06 | 41.49 | 3,315,551 | +0.33(+0.81%) |
Sep 21, 2018 | 40.95 | 41.55 | 40.73 | 41.15 | 4,138,657 | +0.24(+0.58%) |
Sep 20, 2018 | 42.59 | 42.64 | 40.85 | 40.92 | 3,653,530 | -1.48(-3.49%) |
Sep 19, 2018 | 42.41 | 42.74 | 42.23 | 42.39 | 2,933,272 | -0.10(-0.22%) |
Sep 18, 2018 | 42.49 | 42.87 | 42.34 | 42.49 | 2,556,602 | +0.42(+1.00%) |
Sep 17, 2018 | 42.34 | 42.41 | 41.81 | 42.07 | 1,751,723 | -0.18(-0.43%) |
Sep 14, 2018 | 42.05 | 42.40 | 41.74 | 42.25 | 2,976,180 | +0.04(+0.09%) |
Sep 13, 2018 | 42.45 | 42.78 | 42.11 | 42.21 | 2,347,267 | -0.42(-0.98%) |
Sep 12, 2018 | 42.77 | 43.25 | 42.59 | 42.63 | 2,292,511 | +0.35(+0.83%) |
Sep 11, 2018 | 41.68 | 42.51 | 41.44 | 42.28 | 2,924,787 | +0.70(+1.67%) |
Sep 10, 2018 | 42.28 | 42.33 | 41.48 | 41.58 | 4,232,993 | -0.56(-1.33%) |
Sep 07, 2018 | 42.52 | 42.58 | 41.81 | 42.15 | 4,022,259 | -0.78(-1.82%) |
Sep 06, 2018 | 43.93 | 43.99 | 42.82 | 42.93 | 3,470,130 | -1.14(-2.59%) |
Sep 05, 2018 | 43.83 | 44.28 | 43.13 | 44.07 | 3,750,693 | -0.16(-0.37%) |
Sep 04, 2018 | 44.81 | 44.89 | 44.01 | 44.23 | 2,339,396 | -0.61(-1.36%) |
Aug 31, 2018 | 44.84 | 44.84 | 44.84 | 0 | -0.10(-0.23%) | |
Aug 30, 2018 | 44.84 | 45.02 | 44.53 | 44.95 | 2,478,570 | +0.02(+0.04%) |
Aug 29, 2018 | 44.34 | 45.21 | 44.34 | 44.93 | 4,517,155 | +0.71(+1.62%) |
Aug 28, 2018 | 43.97 | 44.76 | 43.97 | 44.21 | 3,999,201 | +0.45(+1.02%) |
Aug 27, 2018 | 42.81 | 43.92 | 42.81 | 43.77 | 2,625,889 | +1.11(+2.59%) |
Aug 24, 2018 | 42.93 | 43.17 | 42.44 | 42.66 | 1,824,654 | +0.04(+0.09%) |
Aug 23, 2018 | 42.88 | 43.12 | 42.50 | 42.62 | 1,186,336 | -0.43(-1.00%) |
Aug 22, 2018 | 42.95 | 43.32 | 42.56 | 43.05 | 3,057,561 | +0.53(+1.25%) |
Aug 21, 2018 | 42.76 | 43.23 | 42.45 | 42.52 | 2,988,519 | +0.44(+1.04%) |
Aug 20, 2018 | 41.82 | 42.17 | 41.82 | 42.08 | 1,454,659 | +0.31(+0.75%) |
Aug 17, 2018 | 41.77 | 41.88 | 41.57 | 41.77 | 1,891,938 | +0.09(+0.21%) |
Aug 16, 2018 | 41.90 | 42.05 | 41.49 | 41.68 | 1,691,243 | +0.03(+0.07%) |
Aug 15, 2018 | 42.75 | 42.89 | 41.31 | 41.65 | 3,405,661 | -1.41(-3.27%) |
Aug 14, 2018 | 43.18 | 43.36 | 42.86 | 43.06 | 2,341,790 | +0.19(+0.44%) |
Aug 13, 2018 | 43.59 | 43.78 | 42.83 | 42.87 | 2,450,878 | -0.80(-1.83%) |
Aug 10, 2018 | 43.52 | 43.97 | 43.11 | 43.67 | 3,072,091 | +0.18(+0.42%) |
Aug 09, 2018 | 44.30 | 44.34 | 43.13 | 43.49 | 2,772,072 | -0.72(-1.64%) |
Aug 08, 2018 | 44.19 | 44.47 | 43.86 | 44.21 | 2,384,669 | -0.21(-0.47%) |
Aug 07, 2018 | 44.73 | 44.95 | 44.40 | 44.42 | 3,562,404 | +0.12(+0.28%) |
Aug 06, 2018 | 44.96 | 45.06 | 44.28 | 44.30 | 3,893,918 | -0.50(-1.13%) |
Aug 03, 2018 | 45.08 | 45.23 | 44.65 | 44.80 | 3,149,872 | -0.33(-0.74%) |
Aug 02, 2018 | 44.61 | 45.41 | 44.41 | 45.14 | 3,810,864 | -0.04(-0.08%) |
Aug 01, 2018 | 45.88 | 46.51 | 44.89 | 45.18 | 6,205,934 | -1.14(-2.47%) |
Jul 31, 2018 | 46.36 | 46.76 | 45.97 | 46.32 | 6,484,796 | +0.50(+1.08%) |
Jul 30, 2018 | 45.17 | 46.20 | 45.10 | 45.82 | 9,700,324 | +1.13(+2.54%) |
Jul 27, 2018 | 40.89 | 44.72 | 40.75 | 44.69 | 8,914,071 | +4.18(+10.32%) |
Jul 26, 2018 | 40.51 | 40.74 | 40.17 | 40.51 | 3,667,130 | +0.19(+0.47%) |
Jul 25, 2018 | 40.29 | 40.52 | 39.99 | 40.32 | 2,392,882 | +0.02(+0.05%) |
Jul 24, 2018 | 40.59 | 40.90 | 40.15 | 40.30 | 2,221,410 | -0.22(-0.54%) |
Jul 23, 2018 | 41.06 | 41.06 | 40.30 | 40.52 | 2,576,134 | -0.54(-1.32%) |
Jul 20, 2018 | 41.17 | 41.44 | 40.98 | 41.06 | 1,828,869 | -0.09(-0.21%) |
Jul 19, 2018 | 40.76 | 41.39 | 40.67 | 41.15 | 2,369,018 | -0.06(-0.14%) |
Jul 18, 2018 | 41.53 | 41.59 | 40.77 | 41.20 | 3,176,681 | -0.43(-1.03%) |
Jul 17, 2018 | 41.76 | 41.89 | 41.43 | 41.63 | 3,339,296 | -0.14(-0.34%) |
Jul 16, 2018 | 41.58 | 41.94 | 41.44 | 41.77 | 2,777,842 | -0.37(-0.88%) |
Jul 13, 2018 | 42.18 | 42.69 | 41.94 | 42.15 | 2,480,146 | +0.00(+0.00%) |
Jul 12, 2018 | 42.53 | 42.58 | 41.84 | 42.15 | 2,562,315 | -0.24(-0.56%) |
Jul 11, 2018 | 42.64 | 43.14 | 42.31 | 42.38 | 3,531,664 | -0.80(-1.85%) |
Jul 10, 2018 | 43.27 | 43.82 | 42.80 | 43.18 | 2,317,070 | +0.31(+0.73%) |
Jul 09, 2018 | 42.44 | 43.11 | 42.44 | 42.87 | 2,208,839 | +0.70(+1.67%) |
Jul 06, 2018 | 41.14 | 42.84 | 40.97 | 42.17 | 2,186,940 | +0.65(+1.56%) |
Jul 05, 2018 | 41.42 | 41.67 | 41.15 | 41.52 | 2,199,136 | +0.41(+1.00%) |
Jul 03, 2018 | 41.11 | 41.11 | 41.11 | 0 | +0.38(+0.94%) |