Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.83 | 42.72 | 41.74 | 42.19 | 3,818,931 | +0.29(+0.69%) |
Sep 27, 2018 | 41.59 | 42.28 | 41.44 | 41.90 | 3,500,096 | +0.42(+1.02%) |
Sep 26, 2018 | 39.53 | 41.82 | 39.44 | 41.48 | 5,531,670 | +1.79(+4.50%) |
Sep 25, 2018 | 39.48 | 39.77 | 39.06 | 39.69 | 1,957,086 | +0.40(+1.01%) |
Sep 24, 2018 | 40.16 | 40.16 | 39.27 | 39.30 | 3,546,925 | -0.67(-1.68%) |
Sep 21, 2018 | 39.48 | 40.20 | 39.20 | 39.97 | 4,568,291 | +0.83(+2.11%) |
Sep 20, 2018 | 38.92 | 39.18 | 38.62 | 39.14 | 2,937,764 | +0.35(+0.90%) |
Sep 19, 2018 | 38.73 | 38.92 | 38.34 | 38.79 | 2,793,138 | -0.01(-0.02%) |
Sep 18, 2018 | 38.62 | 39.09 | 38.55 | 38.80 | 1,862,979 | +0.12(+0.30%) |
Sep 17, 2018 | 38.53 | 39.10 | 38.43 | 38.68 | 3,006,548 | +0.12(+0.32%) |
Sep 14, 2018 | 39.14 | 39.14 | 38.13 | 38.56 | 3,791,866 | -0.37(-0.96%) |
Sep 13, 2018 | 39.58 | 39.92 | 38.41 | 38.93 | 4,963,526 | -1.08(-2.71%) |
Sep 12, 2018 | 40.27 | 40.27 | 39.42 | 40.02 | 2,401,925 | -0.29(-0.72%) |
Sep 11, 2018 | 40.58 | 40.80 | 39.78 | 40.31 | 3,500,714 | -0.32(-0.79%) |
Sep 10, 2018 | 39.91 | 40.77 | 39.71 | 40.63 | 6,537,188 | +1.94(+5.03%) |
Sep 07, 2018 | 39.68 | 40.22 | 38.63 | 38.68 | 3,811,682 | -1.14(-2.87%) |
Sep 06, 2018 | 40.80 | 40.99 | 39.77 | 39.83 | 2,612,064 | -0.86(-2.12%) |
Sep 05, 2018 | 39.90 | 40.81 | 39.77 | 40.69 | 3,809,492 | +0.68(+1.70%) |
Sep 04, 2018 | 40.52 | 40.73 | 39.67 | 40.01 | 4,825,054 | -0.79(-1.95%) |
Aug 31, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.42(+1.05%) | |
Aug 30, 2018 | 40.99 | 41.64 | 40.27 | 40.38 | 4,271,090 | -0.84(-2.05%) |
Aug 29, 2018 | 39.77 | 41.30 | 39.30 | 41.22 | 4,988,482 | +1.31(+3.28%) |
Aug 28, 2018 | 40.72 | 40.75 | 39.69 | 39.92 | 5,100,786 | -0.59(-1.45%) |
Aug 27, 2018 | 39.80 | 40.51 | 38.64 | 40.50 | 7,939,713 | +0.51(+1.28%) |
Aug 24, 2018 | 40.41 | 40.63 | 38.08 | 39.99 | 22,374,466 | -4.04(-9.17%) |
Aug 23, 2018 | 43.52 | 44.28 | 43.30 | 44.03 | 6,769,247 | +0.89(+2.05%) |
Aug 22, 2018 | 43.10 | 43.82 | 42.87 | 43.14 | 3,718,024 | -0.17(-0.38%) |
Aug 21, 2018 | 43.17 | 43.50 | 42.18 | 43.31 | 3,781,879 | +0.47(+1.10%) |
Aug 20, 2018 | 42.33 | 43.01 | 41.87 | 42.84 | 4,730,708 | +0.88(+2.09%) |
Aug 17, 2018 | 40.93 | 42.19 | 40.69 | 41.96 | 3,649,292 | +0.79(+1.91%) |
Aug 16, 2018 | 40.84 | 41.64 | 40.31 | 41.18 | 6,183,069 | +1.16(+2.90%) |
Aug 15, 2018 | 40.18 | 40.39 | 39.12 | 40.02 | 4,261,937 | -0.45(-1.10%) |
Aug 14, 2018 | 39.66 | 40.60 | 39.45 | 40.46 | 3,670,618 | +0.66(+1.66%) |
Aug 13, 2018 | 39.78 | 39.98 | 39.16 | 39.80 | 2,619,169 | +0.10(+0.25%) |
Aug 10, 2018 | 39.20 | 40.02 | 39.10 | 39.70 | 3,164,782 | +0.30(+0.76%) |
Aug 09, 2018 | 39.02 | 40.26 | 38.92 | 39.40 | 3,141,502 | +0.50(+1.30%) |
Aug 08, 2018 | 39.46 | 39.71 | 38.86 | 38.90 | 2,505,968 | -0.46(-1.18%) |
Aug 07, 2018 | 39.07 | 39.49 | 38.74 | 39.36 | 2,177,606 | +0.47(+1.21%) |
Aug 06, 2018 | 38.98 | 39.35 | 38.57 | 38.89 | 3,631,940 | -0.14(-0.36%) |
Aug 03, 2018 | 38.91 | 40.09 | 38.77 | 39.03 | 2,644,991 | -0.41(-1.05%) |
Aug 02, 2018 | 39.03 | 39.93 | 38.70 | 39.45 | 3,238,028 | -0.16(-0.40%) |
Aug 01, 2018 | 40.16 | 40.31 | 39.13 | 39.60 | 3,659,832 | -0.79(-1.97%) |
Jul 31, 2018 | 40.40 | 40.89 | 39.84 | 40.40 | 2,511,203 | +0.43(+1.08%) |
Jul 30, 2018 | 39.31 | 40.19 | 39.31 | 39.97 | 3,262,358 | +0.78(+1.99%) |
Jul 27, 2018 | 40.38 | 40.60 | 39.06 | 39.19 | 2,109,009 | -1.03(-2.57%) |
Jul 26, 2018 | 40.86 | 41.75 | 39.99 | 40.22 | 3,028,538 | -0.50(-1.24%) |
Jul 25, 2018 | 41.15 | 41.37 | 39.83 | 40.73 | 4,236,115 | -0.34(-0.83%) |
Jul 24, 2018 | 43.02 | 43.19 | 40.98 | 41.07 | 3,434,483 | -1.74(-4.06%) |
Jul 23, 2018 | 43.11 | 43.39 | 42.58 | 42.81 | 2,346,900 | -0.57(-1.32%) |
Jul 20, 2018 | 43.74 | 44.04 | 43.23 | 43.38 | 1,918,507 | -0.57(-1.30%) |
Jul 19, 2018 | 43.34 | 44.10 | 43.22 | 43.95 | 2,491,516 | +0.52(+1.19%) |
Jul 18, 2018 | 43.23 | 43.63 | 42.92 | 43.43 | 2,270,645 | +0.21(+0.49%) |
Jul 17, 2018 | 43.36 | 43.96 | 43.10 | 43.22 | 1,958,936 | -0.21(-0.47%) |
Jul 16, 2018 | 43.32 | 43.59 | 42.75 | 43.42 | 2,340,230 | +0.12(+0.27%) |
Jul 13, 2018 | 42.71 | 43.93 | 42.71 | 43.31 | 3,185,353 | +0.62(+1.44%) |
Jul 12, 2018 | 42.77 | 43.04 | 42.15 | 42.69 | 2,285,320 | -0.09(-0.21%) |
Jul 11, 2018 | 43.02 | 43.46 | 42.46 | 42.78 | 3,716,612 | -0.81(-1.87%) |
Jul 10, 2018 | 43.91 | 44.08 | 43.33 | 43.59 | 2,573,240 | -0.36(-0.82%) |
Jul 09, 2018 | 43.09 | 44.00 | 43.09 | 43.96 | 2,939,512 | +0.95(+2.22%) |
Jul 06, 2018 | 43.08 | 44.01 | 42.85 | 43.00 | 2,579,109 | +0.14(+0.33%) |
Jul 05, 2018 | 43.13 | 43.41 | 42.33 | 42.86 | 2,924,500 | -0.04(-0.10%) |
Jul 03, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.12(+0.27%) |