Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.55 | 36.60 | 35.47 | 35.85 | 1,754,218 | +0.06(+0.17%) |
Sep 27, 2018 | 37.04 | 37.27 | 35.42 | 35.79 | 2,862,159 | -1.07(-2.91%) |
Sep 26, 2018 | 37.50 | 37.58 | 36.33 | 36.86 | 2,759,519 | -0.70(-1.87%) |
Sep 25, 2018 | 38.02 | 38.71 | 37.47 | 37.56 | 2,779,065 | -0.25(-0.67%) |
Sep 24, 2018 | 37.17 | 38.51 | 37.17 | 37.82 | 1,901,195 | +0.69(+1.87%) |
Sep 21, 2018 | 37.34 | 38.13 | 37.01 | 37.12 | 2,478,583 | -0.23(-0.61%) |
Sep 20, 2018 | 36.98 | 38.25 | 36.25 | 37.35 | 3,536,962 | +0.69(+1.89%) |
Sep 19, 2018 | 38.10 | 38.24 | 36.43 | 36.66 | 3,039,466 | -1.62(-4.24%) |
Sep 18, 2018 | 38.92 | 39.43 | 38.08 | 38.28 | 1,959,445 | -0.59(-1.52%) |
Sep 17, 2018 | 39.43 | 39.71 | 38.44 | 38.87 | 1,988,798 | -0.55(-1.39%) |
Sep 14, 2018 | 39.47 | 39.79 | 38.35 | 39.42 | 1,609,936 | -0.05(-0.13%) |
Sep 13, 2018 | 39.20 | 39.72 | 38.72 | 39.47 | 2,102,575 | +0.14(+0.34%) |
Sep 12, 2018 | 40.83 | 41.31 | 38.12 | 39.34 | 4,485,260 | -1.20(-2.96%) |
Sep 11, 2018 | 40.79 | 41.60 | 40.47 | 40.54 | 2,204,354 | -0.59(-1.44%) |
Sep 10, 2018 | 40.98 | 41.49 | 40.37 | 41.13 | 1,930,074 | +0.45(+1.10%) |
Sep 07, 2018 | 42.50 | 42.50 | 40.16 | 40.68 | 3,382,974 | -0.99(-2.37%) |
Sep 06, 2018 | 43.38 | 43.76 | 40.96 | 41.67 | 4,060,124 | -2.05(-4.70%) |
Sep 05, 2018 | 46.70 | 46.75 | 43.60 | 43.72 | 2,590,397 | -3.10(-6.62%) |
Sep 04, 2018 | 46.20 | 47.62 | 46.08 | 46.82 | 2,537,997 | +0.78(+1.69%) |
Aug 31, 2018 | 46.05 | 46.05 | 46.05 | 0 | -0.19(-0.42%) | |
Aug 30, 2018 | 46.34 | 46.78 | 45.62 | 46.24 | 1,418,986 | +0.01(+0.02%) |
Aug 29, 2018 | 46.05 | 46.99 | 45.62 | 46.23 | 1,665,871 | +0.51(+1.11%) |
Aug 28, 2018 | 45.44 | 46.32 | 45.43 | 45.72 | 1,063,712 | +0.17(+0.37%) |
Aug 27, 2018 | 46.10 | 46.40 | 45.04 | 45.56 | 1,629,610 | -0.41(-0.88%) |
Aug 24, 2018 | 45.67 | 47.23 | 45.64 | 45.96 | 2,155,104 | +0.76(+1.68%) |
Aug 23, 2018 | 43.57 | 45.52 | 43.56 | 45.20 | 1,808,836 | +1.63(+3.74%) |
Aug 22, 2018 | 43.18 | 43.88 | 43.18 | 43.57 | 1,046,206 | +0.46(+1.06%) |
Aug 21, 2018 | 42.59 | 43.55 | 42.56 | 43.11 | 1,260,492 | +0.78(+1.84%) |
Aug 20, 2018 | 41.75 | 43.08 | 41.74 | 42.34 | 1,276,430 | +0.79(+1.89%) |
Aug 17, 2018 | 41.16 | 41.92 | 41.04 | 41.55 | 1,356,166 | +0.46(+1.13%) |
Aug 16, 2018 | 40.62 | 41.53 | 40.49 | 41.09 | 1,326,039 | +0.63(+1.56%) |
Aug 15, 2018 | 41.78 | 41.89 | 40.29 | 40.46 | 2,091,951 | -1.67(-3.97%) |
Aug 14, 2018 | 42.06 | 42.74 | 41.69 | 42.13 | 1,449,295 | +0.10(+0.24%) |
Aug 13, 2018 | 43.61 | 44.08 | 41.55 | 42.03 | 3,251,463 | -1.64(-3.75%) |
Aug 10, 2018 | 43.75 | 44.48 | 43.57 | 43.67 | 1,274,082 | -0.43(-0.97%) |
Aug 09, 2018 | 44.97 | 45.53 | 43.77 | 44.10 | 2,128,867 | -0.72(-1.61%) |
Aug 08, 2018 | 43.33 | 45.57 | 42.96 | 44.82 | 4,852,480 | +1.23(+2.82%) |
Aug 07, 2018 | 43.54 | 44.38 | 43.48 | 43.59 | 1,323,073 | +0.40(+0.91%) |
Aug 06, 2018 | 42.81 | 43.32 | 42.27 | 43.20 | 1,512,048 | +0.87(+2.07%) |
Aug 03, 2018 | 42.84 | 43.05 | 41.74 | 42.32 | 1,310,604 | -0.64(-1.49%) |
Aug 02, 2018 | 42.74 | 43.10 | 40.92 | 42.96 | 1,626,847 | +0.04(+0.10%) |
Aug 01, 2018 | 44.66 | 44.85 | 42.83 | 42.92 | 2,086,730 | -1.90(-4.24%) |
Jul 31, 2018 | 44.34 | 44.86 | 44.11 | 44.82 | 1,746,732 | +0.48(+1.08%) |
Jul 30, 2018 | 43.74 | 44.79 | 43.17 | 44.34 | 1,584,552 | +0.81(+1.85%) |
Jul 27, 2018 | 43.85 | 44.43 | 43.20 | 43.53 | 1,306,321 | -0.28(-0.63%) |
Jul 26, 2018 | 41.27 | 44.16 | 41.14 | 43.81 | 3,412,758 | +2.51(+6.06%) |
Jul 25, 2018 | 40.53 | 41.49 | 40.16 | 41.31 | 1,739,253 | +0.84(+2.08%) |
Jul 24, 2018 | 41.04 | 41.81 | 40.03 | 40.47 | 2,004,799 | -0.16(-0.39%) |
Jul 23, 2018 | 41.11 | 41.13 | 40.12 | 40.63 | 1,073,122 | -0.19(-0.47%) |
Jul 20, 2018 | 40.52 | 40.95 | 40.21 | 40.82 | 1,642,117 | +0.18(+0.43%) |
Jul 19, 2018 | 40.32 | 40.96 | 40.04 | 40.64 | 1,673,364 | -0.07(-0.17%) |
Jul 18, 2018 | 39.71 | 40.95 | 39.47 | 40.71 | 1,646,345 | +0.87(+2.19%) |
Jul 17, 2018 | 39.75 | 40.48 | 39.54 | 39.84 | 1,164,204 | +0.09(+0.23%) |
Jul 16, 2018 | 39.74 | 40.32 | 39.24 | 39.74 | 1,505,805 | -0.27(-0.67%) |
Jul 13, 2018 | 39.92 | 40.61 | 39.78 | 40.01 | 1,492,144 | +0.20(+0.51%) |
Jul 12, 2018 | 39.51 | 40.05 | 39.09 | 39.81 | 1,425,227 | +0.45(+1.15%) |
Jul 11, 2018 | 40.64 | 41.27 | 38.95 | 39.36 | 1,854,983 | -1.55(-3.78%) |
Jul 10, 2018 | 42.46 | 42.71 | 40.56 | 40.90 | 2,276,794 | -1.56(-3.66%) |
Jul 09, 2018 | 41.58 | 42.49 | 41.43 | 42.46 | 2,184,106 | +1.03(+2.48%) |
Jul 06, 2018 | 40.76 | 42.01 | 40.57 | 41.43 | 1,594,002 | +0.31(+0.76%) |
Jul 05, 2018 | 42.28 | 42.84 | 40.25 | 41.12 | 2,093,700 | -0.75(-1.79%) |
Jul 03, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.11(+0.26%) |