Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.30 | 42.90 | 42.17 | 42.50 | 2,370,714 | +0.11(+0.26%) |
Sep 27, 2018 | 42.01 | 42.61 | 41.47 | 42.39 | 2,936,381 | +0.38(+0.91%) |
Sep 26, 2018 | 41.66 | 42.32 | 41.52 | 42.01 | 2,132,734 | +0.37(+0.89%) |
Sep 25, 2018 | 41.89 | 41.89 | 41.59 | 41.63 | 2,350,207 | -0.07(-0.16%) |
Sep 24, 2018 | 42.40 | 42.45 | 41.60 | 41.70 | 3,071,624 | -0.74(-1.73%) |
Sep 21, 2018 | 42.54 | 42.90 | 42.35 | 42.44 | 4,726,288 | -0.12(-0.28%) |
Sep 20, 2018 | 42.83 | 42.89 | 42.32 | 42.56 | 2,554,665 | -0.08(-0.18%) |
Sep 19, 2018 | 42.89 | 42.99 | 42.61 | 42.63 | 1,874,649 | -0.33(-0.77%) |
Sep 18, 2018 | 42.59 | 43.13 | 42.51 | 42.96 | 1,836,138 | +0.26(+0.61%) |
Sep 17, 2018 | 42.52 | 42.87 | 42.37 | 42.70 | 3,293,974 | +0.48(+1.14%) |
Sep 14, 2018 | 42.36 | 42.61 | 42.00 | 42.22 | 2,393,663 | -0.02(-0.04%) |
Sep 13, 2018 | 42.56 | 43.04 | 42.12 | 42.23 | 2,151,240 | -0.48(-1.13%) |
Sep 12, 2018 | 42.47 | 42.82 | 42.11 | 42.72 | 2,756,803 | +0.35(+0.82%) |
Sep 11, 2018 | 42.12 | 42.66 | 41.93 | 42.37 | 2,250,850 | +0.31(+0.74%) |
Sep 10, 2018 | 41.68 | 42.25 | 41.59 | 42.06 | 5,390,240 | +0.48(+1.16%) |
Sep 07, 2018 | 41.97 | 42.37 | 41.44 | 41.57 | 3,552,227 | -0.66(-1.56%) |
Sep 06, 2018 | 42.67 | 43.23 | 42.23 | 42.23 | 4,272,083 | -0.11(-0.26%) |
Sep 05, 2018 | 42.51 | 42.82 | 41.93 | 42.35 | 4,455,851 | -0.36(-0.85%) |
Sep 04, 2018 | 42.30 | 42.82 | 42.19 | 42.71 | 2,484,614 | +0.14(+0.34%) |
Aug 31, 2018 | 42.56 | 42.56 | 42.56 | 0 | +0.07(+0.16%) | |
Aug 30, 2018 | 42.93 | 43.12 | 42.37 | 42.50 | 2,455,713 | -0.60(-1.38%) |
Aug 29, 2018 | 43.00 | 43.24 | 42.60 | 43.09 | 2,339,461 | -0.03(-0.08%) |
Aug 28, 2018 | 42.52 | 43.19 | 42.45 | 43.13 | 2,986,064 | +0.52(+1.22%) |
Aug 27, 2018 | 43.00 | 43.22 | 42.46 | 42.61 | 1,872,926 | -0.24(-0.57%) |
Aug 24, 2018 | 43.12 | 43.19 | 42.67 | 42.85 | 2,777,303 | -0.30(-0.70%) |
Aug 23, 2018 | 43.40 | 43.68 | 43.08 | 43.15 | 3,357,067 | -0.22(-0.50%) |
Aug 22, 2018 | 43.51 | 43.96 | 43.32 | 43.37 | 2,291,515 | -0.32(-0.73%) |
Aug 21, 2018 | 43.74 | 44.08 | 43.19 | 43.69 | 3,246,481 | -0.13(-0.31%) |
Aug 20, 2018 | 43.50 | 43.98 | 43.32 | 43.82 | 3,227,247 | +0.66(+1.52%) |
Aug 17, 2018 | 43.23 | 43.67 | 43.06 | 43.17 | 3,580,329 | +0.03(+0.06%) |
Aug 16, 2018 | 43.45 | 43.66 | 42.65 | 43.14 | 4,445,210 | -0.58(-1.33%) |
Aug 15, 2018 | 44.03 | 44.36 | 43.25 | 43.72 | 5,339,303 | -0.92(-2.05%) |
Aug 14, 2018 | 42.70 | 45.64 | 42.49 | 44.64 | 16,341,704 | +4.79(+12.01%) |
Aug 13, 2018 | 40.30 | 40.71 | 39.24 | 39.85 | 7,966,524 | -0.39(-0.98%) |
Aug 10, 2018 | 39.73 | 40.36 | 39.58 | 40.25 | 3,486,605 | +0.33(+0.82%) |
Aug 09, 2018 | 39.53 | 40.10 | 39.42 | 39.92 | 3,565,646 | +0.41(+1.04%) |
Aug 08, 2018 | 38.62 | 39.64 | 38.46 | 39.51 | 5,269,029 | +1.08(+2.82%) |
Aug 07, 2018 | 38.21 | 38.63 | 37.56 | 38.42 | 7,611,376 | +0.29(+0.77%) |
Aug 06, 2018 | 39.00 | 39.31 | 38.01 | 38.13 | 4,528,719 | -0.94(-2.41%) |
Aug 03, 2018 | 39.05 | 39.59 | 38.88 | 39.07 | 7,270,341 | +0.00(+0.00%) |
Aug 02, 2018 | 38.48 | 39.17 | 38.05 | 39.07 | 5,939,506 | +0.05(+0.13%) |
Aug 01, 2018 | 39.16 | 39.90 | 38.94 | 39.02 | 3,171,209 | -0.55(-1.38%) |
Jul 31, 2018 | 39.91 | 40.05 | 38.88 | 39.57 | 2,859,186 | -0.34(-0.86%) |
Jul 30, 2018 | 39.86 | 40.14 | 39.78 | 39.91 | 1,656,432 | -0.03(-0.08%) |
Jul 27, 2018 | 40.31 | 40.36 | 39.77 | 39.94 | 2,072,170 | -0.35(-0.88%) |
Jul 26, 2018 | 40.35 | 40.67 | 40.03 | 40.30 | 2,767,500 | -0.05(-0.12%) |
Jul 25, 2018 | 40.22 | 40.41 | 40.00 | 40.35 | 2,389,307 | +0.07(+0.17%) |
Jul 24, 2018 | 40.69 | 40.92 | 40.24 | 40.28 | 1,982,034 | -0.23(-0.56%) |
Jul 23, 2018 | 40.57 | 40.65 | 40.26 | 40.51 | 2,168,513 | -0.07(-0.17%) |
Jul 20, 2018 | 40.30 | 40.94 | 40.30 | 40.57 | 1,984,067 | +0.25(+0.62%) |
Jul 19, 2018 | 39.71 | 40.44 | 39.52 | 40.32 | 2,859,659 | +0.60(+1.52%) |
Jul 18, 2018 | 39.45 | 40.04 | 39.45 | 39.72 | 2,564,626 | -0.08(-0.19%) |
Jul 17, 2018 | 39.49 | 40.06 | 39.46 | 39.79 | 2,331,680 | +0.30(+0.77%) |
Jul 16, 2018 | 39.00 | 39.54 | 38.77 | 39.49 | 1,869,275 | +0.42(+1.07%) |
Jul 13, 2018 | 38.33 | 39.36 | 38.24 | 39.07 | 2,288,652 | +0.76(+1.97%) |
Jul 12, 2018 | 38.38 | 38.48 | 37.94 | 38.32 | 1,942,185 | +0.11(+0.29%) |
Jul 11, 2018 | 38.38 | 38.59 | 37.09 | 38.21 | 4,659,812 | -0.84(-2.15%) |
Jul 10, 2018 | 39.00 | 39.10 | 38.58 | 39.05 | 2,248,877 | +0.08(+0.19%) |
Jul 09, 2018 | 39.15 | 39.30 | 38.40 | 38.97 | 2,885,284 | -0.33(-0.83%) |
Jul 06, 2018 | 39.05 | 39.49 | 38.95 | 39.30 | 1,830,657 | +0.45(+1.17%) |
Jul 05, 2018 | 39.15 | 39.21 | 38.57 | 38.84 | 2,432,571 | -0.16(-0.41%) |
Jul 03, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.07(+0.17%) |