Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.35 | 42.47 | 42.15 | 42.41 | 10,147,869 | -0.10(-0.23%) |
Sep 27, 2018 | 42.91 | 42.92 | 42.43 | 42.51 | 7,236,563 | -0.25(-0.58%) |
Sep 26, 2018 | 43.49 | 43.49 | 42.69 | 42.76 | 6,788,621 | -0.52(-1.20%) |
Sep 25, 2018 | 43.69 | 43.73 | 43.21 | 43.28 | 6,982,309 | -0.13(-0.29%) |
Sep 24, 2018 | 43.87 | 44.12 | 43.34 | 43.41 | 6,587,338 | -0.57(-1.31%) |
Sep 21, 2018 | 44.20 | 44.31 | 43.78 | 43.98 | 15,888,452 | -0.17(-0.38%) |
Sep 20, 2018 | 44.04 | 44.24 | 43.95 | 44.15 | 6,671,385 | +0.34(+0.78%) |
Sep 19, 2018 | 43.29 | 44.00 | 43.25 | 43.80 | 8,543,379 | +0.61(+1.42%) |
Sep 18, 2018 | 43.21 | 43.37 | 43.05 | 43.19 | 5,409,305 | +0.02(+0.04%) |
Sep 17, 2018 | 43.32 | 43.34 | 43.05 | 43.17 | 5,651,078 | -0.01(-0.02%) |
Sep 14, 2018 | 43.09 | 43.27 | 43.05 | 43.18 | 6,608,862 | +0.10(+0.22%) |
Sep 13, 2018 | 43.00 | 43.31 | 42.86 | 43.09 | 8,352,682 | +0.37(+0.88%) |
Sep 12, 2018 | 43.24 | 43.26 | 42.66 | 42.71 | 6,713,675 | -0.52(-1.20%) |
Sep 11, 2018 | 43.11 | 43.37 | 43.02 | 43.23 | 4,242,271 | +0.06(+0.13%) |
Sep 10, 2018 | 43.30 | 43.39 | 43.14 | 43.17 | 3,755,830 | -0.05(-0.11%) |
Sep 07, 2018 | 43.56 | 43.57 | 42.98 | 43.22 | 6,190,989 | -0.11(-0.26%) |
Sep 06, 2018 | 43.35 | 43.47 | 43.13 | 43.33 | 4,634,303 | +0.00(+0.00%) |
Sep 05, 2018 | 43.22 | 43.57 | 43.20 | 43.33 | 6,676,502 | +0.07(+0.17%) |
Sep 04, 2018 | 43.24 | 43.34 | 42.94 | 43.26 | 5,475,839 | +0.10(+0.24%) |
Aug 31, 2018 | 43.16 | 43.16 | 43.16 | 0 | +0.06(+0.13%) | |
Aug 30, 2018 | 43.25 | 43.37 | 43.01 | 43.10 | 7,897,100 | -0.23(-0.53%) |
Aug 29, 2018 | 43.25 | 43.48 | 43.14 | 43.33 | 5,612,434 | +0.10(+0.24%) |
Aug 28, 2018 | 43.47 | 43.65 | 43.18 | 43.23 | 5,361,853 | -0.21(-0.48%) |
Aug 27, 2018 | 43.17 | 43.61 | 43.17 | 43.44 | 7,610,617 | +0.36(+0.83%) |
Aug 24, 2018 | 42.98 | 43.17 | 42.86 | 43.08 | 5,727,355 | +0.17(+0.39%) |
Aug 23, 2018 | 43.11 | 43.17 | 42.76 | 42.91 | 5,284,083 | -0.11(-0.26%) |
Aug 22, 2018 | 43.13 | 43.16 | 42.92 | 43.02 | 4,060,360 | -0.20(-0.46%) |
Aug 21, 2018 | 43.00 | 43.48 | 42.95 | 43.22 | 6,555,601 | +0.30(+0.69%) |
Aug 20, 2018 | 42.48 | 42.95 | 42.47 | 42.93 | 6,506,784 | +0.42(+0.99%) |
Aug 17, 2018 | 42.36 | 42.59 | 42.31 | 42.50 | 5,587,938 | +0.10(+0.24%) |
Aug 16, 2018 | 42.12 | 42.58 | 42.11 | 42.40 | 6,231,039 | +0.45(+1.08%) |
Aug 15, 2018 | 42.06 | 42.28 | 41.76 | 41.95 | 7,750,642 | -0.46(-1.09%) |
Aug 14, 2018 | 41.82 | 42.44 | 41.82 | 42.41 | 5,387,738 | +0.64(+1.53%) |
Aug 13, 2018 | 42.19 | 42.35 | 41.77 | 41.77 | 6,693,048 | -0.58(-1.37%) |
Aug 10, 2018 | 42.22 | 42.53 | 42.07 | 42.35 | 6,885,438 | -0.30(-0.71%) |
Aug 09, 2018 | 42.70 | 42.83 | 42.57 | 42.66 | 4,800,606 | -0.03(-0.07%) |
Aug 08, 2018 | 42.50 | 42.90 | 42.34 | 42.69 | 5,691,651 | +0.18(+0.41%) |
Aug 07, 2018 | 42.30 | 42.58 | 42.26 | 42.51 | 5,792,412 | +0.30(+0.70%) |
Aug 06, 2018 | 42.13 | 42.42 | 42.11 | 42.22 | 6,754,832 | +0.02(+0.04%) |
Aug 03, 2018 | 41.84 | 42.21 | 41.78 | 42.20 | 6,661,645 | +0.29(+0.69%) |
Aug 02, 2018 | 41.66 | 41.99 | 41.59 | 41.91 | 5,564,302 | -0.05(-0.11%) |
Aug 01, 2018 | 42.52 | 42.68 | 41.78 | 41.96 | 7,128,289 | -0.32(-0.75%) |
Jul 31, 2018 | 42.30 | 42.55 | 42.19 | 42.28 | 11,759,197 | +0.02(+0.06%) |
Jul 30, 2018 | 41.97 | 42.52 | 41.97 | 42.26 | 8,951,217 | +0.30(+0.72%) |
Jul 27, 2018 | 41.76 | 42.06 | 41.70 | 41.95 | 9,123,749 | +0.19(+0.46%) |
Jul 26, 2018 | 41.40 | 41.91 | 41.37 | 41.76 | 11,781,483 | +0.59(+1.43%) |
Jul 25, 2018 | 41.11 | 41.27 | 40.96 | 41.17 | 9,619,438 | -0.02(-0.06%) |
Jul 24, 2018 | 41.28 | 41.67 | 41.09 | 41.20 | 7,447,125 | -0.18(-0.42%) |
Jul 23, 2018 | 41.39 | 40.73 | 41.37 | 9,703,366 | +0.65(+1.59%) | |
Jul 20, 2018 | 40.86 | 41.01 | 40.55 | 40.73 | 11,512,144 | -0.24(-0.58%) |
Jul 19, 2018 | 40.41 | 41.17 | 40.40 | 40.97 | 15,205,921 | +0.51(+1.26%) |
Jul 18, 2018 | 40.68 | 41.00 | 40.26 | 40.45 | 14,533,795 | -0.46(-1.13%) |
Jul 17, 2018 | 41.00 | 41.22 | 40.82 | 40.92 | 12,033,803 | +0.00(+0.00%) |
Jul 16, 2018 | 40.72 | 41.02 | 40.69 | 40.92 | 8,690,418 | +0.31(+0.77%) |
Jul 13, 2018 | 40.72 | 40.91 | 40.36 | 40.61 | 8,745,632 | -0.36(-0.88%) |
Jul 12, 2018 | 41.25 | 41.36 | 40.79 | 40.97 | 8,091,430 | +0.08(+0.20%) |
Jul 11, 2018 | 40.78 | 41.19 | 40.53 | 40.89 | 7,791,481 | -0.07(-0.18%) |
Jul 10, 2018 | 41.06 | 41.14 | 40.69 | 40.96 | 8,296,283 | -0.02(-0.04%) |
Jul 09, 2018 | 40.18 | 41.19 | 40.12 | 40.97 | 8,381,088 | +0.93(+2.31%) |
Jul 06, 2018 | 39.74 | 40.15 | 39.70 | 40.05 | 6,076,762 | +0.22(+0.56%) |
Jul 05, 2018 | 40.10 | 40.18 | 39.73 | 39.82 | 6,685,555 | -0.03(-0.08%) |
Jul 03, 2018 | 39.86 | 39.86 | 39.86 | 0 | -0.35(-0.87%) |