Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.81 | 42.50 | 41.78 | 42.49 | 1,273,983 | +0.71(+1.71%) |
Sep 27, 2018 | 41.81 | 42.02 | 41.66 | 41.77 | 660,421 | +0.12(+0.29%) |
Sep 26, 2018 | 41.99 | 42.20 | 41.64 | 41.65 | 828,140 | -0.28(-0.66%) |
Sep 25, 2018 | 42.06 | 42.12 | 41.75 | 41.93 | 669,733 | -0.09(-0.21%) |
Sep 24, 2018 | 42.39 | 42.61 | 41.93 | 42.02 | 866,694 | -0.46(-1.08%) |
Sep 21, 2018 | 42.25 | 42.67 | 42.04 | 42.48 | 1,041,874 | +0.20(+0.47%) |
Sep 20, 2018 | 42.19 | 42.34 | 41.99 | 42.28 | 801,466 | +0.11(+0.26%) |
Sep 19, 2018 | 42.41 | 42.41 | 42.00 | 42.17 | 1,229,820 | -0.22(-0.52%) |
Sep 18, 2018 | 42.49 | 42.61 | 42.18 | 42.39 | 699,103 | -0.11(-0.25%) |
Sep 17, 2018 | 42.20 | 42.53 | 42.09 | 42.50 | 925,537 | +0.31(+0.73%) |
Sep 14, 2018 | 42.22 | 42.22 | 41.65 | 42.19 | 573,110 | -0.09(-0.21%) |
Sep 13, 2018 | 42.29 | 42.51 | 42.12 | 42.28 | 678,049 | +0.16(+0.37%) |
Sep 12, 2018 | 42.20 | 42.29 | 42.00 | 42.12 | 741,863 | -0.06(-0.15%) |
Sep 11, 2018 | 42.09 | 42.28 | 41.95 | 42.18 | 659,371 | +0.07(+0.17%) |
Sep 10, 2018 | 42.27 | 42.31 | 42.02 | 42.11 | 749,030 | +0.05(+0.11%) |
Sep 07, 2018 | 41.99 | 42.23 | 41.91 | 42.06 | 1,137,088 | -0.11(-0.27%) |
Sep 06, 2018 | 41.90 | 42.24 | 41.90 | 42.18 | 995,244 | +0.30(+0.71%) |
Sep 05, 2018 | 42.04 | 42.05 | 41.60 | 41.88 | 1,004,571 | -0.31(-0.74%) |
Sep 04, 2018 | 42.31 | 42.48 | 42.05 | 42.19 | 700,277 | -0.24(-0.57%) |
Aug 31, 2018 | 42.43 | 42.43 | 42.43 | 0 | +0.09(+0.21%) | |
Aug 30, 2018 | 42.42 | 42.44 | 42.24 | 42.34 | 792,781 | +0.06(+0.14%) |
Aug 29, 2018 | 42.37 | 42.50 | 42.17 | 42.28 | 729,780 | -0.00(-0.01%) |
Aug 28, 2018 | 41.86 | 42.33 | 41.78 | 42.29 | 834,332 | +0.43(+1.03%) |
Aug 27, 2018 | 41.70 | 41.87 | 41.40 | 41.86 | 613,424 | +0.20(+0.47%) |
Aug 24, 2018 | 41.39 | 41.68 | 41.32 | 41.66 | 689,331 | +0.39(+0.96%) |
Aug 23, 2018 | 41.27 | 41.47 | 41.12 | 41.26 | 697,690 | -0.04(-0.10%) |
Aug 22, 2018 | 41.47 | 41.47 | 41.19 | 41.30 | 457,947 | -0.20(-0.47%) |
Aug 21, 2018 | 41.67 | 41.70 | 41.24 | 41.50 | 647,023 | -0.15(-0.36%) |
Aug 20, 2018 | 41.98 | 42.05 | 41.64 | 41.65 | 707,200 | -0.17(-0.40%) |
Aug 17, 2018 | 41.58 | 41.84 | 41.43 | 41.82 | 785,686 | +0.20(+0.48%) |
Aug 16, 2018 | 41.16 | 41.64 | 41.14 | 41.62 | 1,516,606 | +0.46(+1.11%) |
Aug 15, 2018 | 40.49 | 41.27 | 40.41 | 41.16 | 729,204 | +0.62(+1.53%) |
Aug 14, 2018 | 40.14 | 40.66 | 39.99 | 40.54 | 871,970 | +0.38(+0.95%) |
Aug 13, 2018 | 40.08 | 40.18 | 39.93 | 40.16 | 392,640 | +0.15(+0.37%) |
Aug 10, 2018 | 40.38 | 40.64 | 39.85 | 40.01 | 1,054,660 | -0.42(-1.05%) |
Aug 09, 2018 | 40.38 | 40.63 | 40.27 | 40.43 | 684,750 | +0.08(+0.21%) |
Aug 08, 2018 | 40.30 | 40.48 | 40.27 | 40.35 | 649,752 | +0.03(+0.09%) |
Aug 07, 2018 | 40.29 | 40.39 | 39.99 | 40.31 | 820,738 | -0.01(-0.02%) |
Aug 06, 2018 | 40.30 | 40.56 | 40.19 | 40.32 | 438,233 | +0.02(+0.04%) |
Aug 03, 2018 | 39.83 | 40.31 | 39.73 | 40.31 | 511,461 | +0.47(+1.19%) |
Aug 02, 2018 | 39.92 | 40.10 | 39.70 | 39.83 | 459,100 | -0.10(-0.25%) |
Aug 01, 2018 | 39.64 | 39.96 | 39.42 | 39.93 | 889,340 | +0.08(+0.21%) |
Jul 31, 2018 | 39.43 | 40.29 | 39.30 | 39.85 | 753,015 | +0.53(+1.36%) |
Jul 30, 2018 | 39.38 | 39.38 | 39.07 | 39.32 | 620,267 | -0.08(-0.21%) |
Jul 27, 2018 | 39.60 | 39.72 | 39.31 | 39.40 | 746,414 | -0.11(-0.29%) |
Jul 26, 2018 | 39.67 | 39.89 | 39.39 | 39.51 | 590,294 | -0.21(-0.53%) |
Jul 25, 2018 | 39.44 | 39.98 | 39.43 | 39.72 | 916,230 | +0.34(+0.86%) |
Jul 24, 2018 | 40.39 | 40.39 | 39.17 | 39.39 | 1,207,206 | -0.60(-1.49%) |
Jul 23, 2018 | 40.06 | 40.06 | 39.58 | 39.98 | 1,928,102 | +0.00(+0.00%) |
Jul 20, 2018 | 40.42 | 40.68 | 39.92 | 39.98 | 1,003,722 | -0.49(-1.21%) |
Jul 19, 2018 | 40.20 | 40.81 | 40.08 | 40.47 | 1,324,002 | +0.23(+0.58%) |
Jul 18, 2018 | 40.56 | 40.70 | 40.09 | 40.24 | 863,282 | -0.37(-0.91%) |
Jul 17, 2018 | 40.78 | 40.84 | 40.55 | 40.61 | 1,382,302 | -0.14(-0.33%) |
Jul 16, 2018 | 40.52 | 40.78 | 40.27 | 40.74 | 840,296 | +0.24(+0.58%) |
Jul 13, 2018 | 40.44 | 40.77 | 40.36 | 40.51 | 567,005 | +0.11(+0.26%) |
Jul 12, 2018 | 40.20 | 40.49 | 40.20 | 40.40 | 443,441 | +0.04(+0.09%) |
Jul 11, 2018 | 40.33 | 40.63 | 40.27 | 40.37 | 396,702 | +0.09(+0.22%) |
Jul 10, 2018 | 40.19 | 40.51 | 40.03 | 40.28 | 921,607 | +0.09(+0.23%) |
Jul 09, 2018 | 40.56 | 40.68 | 39.97 | 40.19 | 1,153,795 | -0.33(-0.82%) |
Jul 06, 2018 | 40.55 | 40.63 | 40.29 | 40.52 | 833,166 | +0.07(+0.17%) |
Jul 05, 2018 | 40.26 | 40.46 | 40.07 | 40.45 | 742,724 | +0.27(+0.66%) |
Jul 03, 2018 | 40.18 | 40.18 | 40.18 | 0 | +0.13(+0.33%) |