Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.25 | 43.35 | 42.25 | 43.34 | 4,935,316 | +1.19(+2.82%) |
Sep 27, 2018 | 41.63 | 42.48 | 41.59 | 42.15 | 3,103,344 | +0.54(+1.30%) |
Sep 26, 2018 | 42.16 | 42.30 | 41.58 | 41.61 | 2,719,626 | -0.44(-1.03%) |
Sep 25, 2018 | 42.67 | 42.67 | 41.84 | 42.04 | 2,127,644 | -0.69(-1.61%) |
Sep 24, 2018 | 42.89 | 42.97 | 42.65 | 42.73 | 2,817,485 | -0.07(-0.17%) |
Sep 21, 2018 | 42.72 | 43.04 | 42.44 | 42.80 | 5,242,761 | -0.04(-0.10%) |
Sep 20, 2018 | 42.63 | 42.90 | 42.16 | 42.85 | 2,878,388 | +0.23(+0.54%) |
Sep 19, 2018 | 43.67 | 43.68 | 42.35 | 42.62 | 4,055,195 | -0.97(-2.22%) |
Sep 18, 2018 | 43.72 | 43.92 | 43.41 | 43.58 | 2,509,562 | -0.37(-0.84%) |
Sep 17, 2018 | 43.73 | 44.04 | 43.63 | 43.95 | 2,470,379 | +0.22(+0.51%) |
Sep 14, 2018 | 43.95 | 44.04 | 43.32 | 43.73 | 3,220,617 | -0.36(-0.82%) |
Sep 13, 2018 | 43.77 | 44.20 | 43.57 | 44.09 | 2,801,863 | +0.32(+0.73%) |
Sep 12, 2018 | 43.45 | 43.87 | 43.34 | 43.77 | 3,337,724 | +0.46(+1.06%) |
Sep 11, 2018 | 43.14 | 43.45 | 43.06 | 43.31 | 2,750,028 | +0.17(+0.40%) |
Sep 10, 2018 | 43.30 | 43.40 | 42.95 | 43.14 | 2,470,615 | +0.03(+0.08%) |
Sep 07, 2018 | 43.25 | 43.45 | 43.06 | 43.11 | 3,171,894 | -0.47(-1.07%) |
Sep 06, 2018 | 43.13 | 43.75 | 43.06 | 43.58 | 4,041,419 | +0.49(+1.14%) |
Sep 05, 2018 | 43.03 | 43.24 | 42.86 | 43.08 | 4,323,191 | +0.16(+0.38%) |
Sep 04, 2018 | 42.73 | 42.93 | 42.67 | 42.92 | 2,760,913 | +0.31(+0.73%) |
Aug 31, 2018 | 42.61 | 42.61 | 42.61 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 42.69 | 42.96 | 42.43 | 42.58 | 2,575,576 | +0.05(+0.11%) |
Aug 29, 2018 | 42.27 | 42.62 | 42.25 | 42.53 | 2,586,898 | +0.38(+0.91%) |
Aug 28, 2018 | 42.61 | 42.70 | 42.01 | 42.15 | 3,055,396 | -0.54(-1.26%) |
Aug 27, 2018 | 42.96 | 43.11 | 42.46 | 42.69 | 2,888,615 | -0.25(-0.59%) |
Aug 24, 2018 | 42.71 | 43.00 | 42.47 | 42.94 | 2,705,346 | +0.28(+0.65%) |
Aug 23, 2018 | 42.64 | 42.82 | 42.47 | 42.66 | 1,869,935 | +0.07(+0.17%) |
Aug 22, 2018 | 43.01 | 43.03 | 42.43 | 42.59 | 2,803,633 | -0.37(-0.87%) |
Aug 21, 2018 | 43.56 | 43.57 | 42.84 | 42.96 | 3,200,282 | -0.63(-1.46%) |
Aug 20, 2018 | 43.92 | 43.94 | 43.46 | 43.60 | 2,800,973 | -0.20(-0.46%) |
Aug 17, 2018 | 43.69 | 44.24 | 43.52 | 43.80 | 3,697,998 | +0.01(+0.02%) |
Aug 16, 2018 | 42.90 | 43.82 | 42.85 | 43.79 | 4,595,323 | +0.81(+1.89%) |
Aug 15, 2018 | 42.45 | 43.41 | 42.40 | 42.98 | 5,054,084 | +0.63(+1.48%) |
Aug 14, 2018 | 42.07 | 42.46 | 41.89 | 42.35 | 2,279,167 | +0.25(+0.60%) |
Aug 13, 2018 | 41.77 | 42.14 | 41.75 | 42.10 | 2,640,860 | +0.33(+0.78%) |
Aug 10, 2018 | 42.38 | 42.59 | 41.75 | 41.77 | 2,792,571 | -0.54(-1.27%) |
Aug 09, 2018 | 41.76 | 42.41 | 41.68 | 42.31 | 2,940,457 | +0.57(+1.37%) |
Aug 08, 2018 | 41.77 | 41.90 | 41.61 | 41.74 | 2,963,036 | -0.20(-0.47%) |
Aug 07, 2018 | 41.79 | 42.03 | 41.53 | 41.94 | 2,329,445 | +0.10(+0.23%) |
Aug 06, 2018 | 41.80 | 42.19 | 41.75 | 41.84 | 2,722,190 | -0.02(-0.06%) |
Aug 03, 2018 | 41.66 | 42.01 | 41.46 | 41.86 | 2,802,031 | +0.19(+0.45%) |
Aug 02, 2018 | 41.14 | 41.68 | 40.91 | 41.68 | 3,720,410 | +0.54(+1.31%) |
Aug 01, 2018 | 41.85 | 41.99 | 40.71 | 41.14 | 4,438,266 | -0.83(-1.98%) |
Jul 31, 2018 | 41.73 | 42.11 | 41.55 | 41.97 | 4,737,552 | +0.45(+1.08%) |
Jul 30, 2018 | 41.84 | 41.86 | 41.37 | 41.52 | 4,164,551 | -0.34(-0.82%) |
Jul 27, 2018 | 42.38 | 42.39 | 41.71 | 41.86 | 3,231,525 | -0.30(-0.71%) |
Jul 26, 2018 | 42.07 | 42.66 | 42.07 | 42.16 | 4,735,258 | +0.29(+0.70%) |
Jul 25, 2018 | 41.63 | 42.24 | 41.56 | 41.87 | 4,075,034 | +0.23(+0.55%) |
Jul 24, 2018 | 41.46 | 41.75 | 41.11 | 41.64 | 5,858,313 | +0.11(+0.25%) |
Jul 23, 2018 | 41.94 | 42.01 | 41.46 | 41.54 | 3,723,145 | -0.27(-0.64%) |
Jul 20, 2018 | 41.97 | 42.16 | 41.68 | 41.81 | 2,353,921 | -0.66(-1.55%) |
Jul 19, 2018 | 42.30 | 42.90 | 42.16 | 42.47 | 2,886,846 | +0.34(+0.81%) |
Jul 18, 2018 | 41.94 | 42.20 | 41.69 | 42.12 | 4,162,092 | +0.01(+0.02%) |
Jul 17, 2018 | 42.30 | 42.46 | 42.09 | 42.12 | 2,938,187 | -0.06(-0.14%) |
Jul 16, 2018 | 42.37 | 42.38 | 41.99 | 42.17 | 2,420,211 | -0.19(-0.44%) |
Jul 13, 2018 | 42.64 | 42.69 | 42.00 | 42.36 | 4,323,131 | -0.24(-0.55%) |
Jul 12, 2018 | 42.90 | 42.99 | 42.43 | 42.60 | 3,147,447 | -0.24(-0.55%) |
Jul 11, 2018 | 42.33 | 42.88 | 42.24 | 42.83 | 2,945,201 | +0.47(+1.11%) |
Jul 10, 2018 | 41.65 | 42.62 | 41.40 | 42.36 | 4,276,299 | +0.53(+1.26%) |
Jul 09, 2018 | 43.40 | 43.40 | 41.62 | 41.83 | 5,031,034 | -1.53(-3.53%) |
Jul 06, 2018 | 43.50 | 43.56 | 43.29 | 43.36 | 3,360,504 | -0.12(-0.28%) |
Jul 05, 2018 | 43.56 | 43.58 | 43.17 | 43.48 | 5,364,641 | -0.06(-0.13%) |
Jul 03, 2018 | 43.54 | 43.54 | 43.54 | 0 | -0.35(-0.80%) |