Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.45 | 40.24 | 39.15 | 39.31 | 3,859,800 | -0.10(-0.25%) |
Sep 27, 2018 | 39.29 | 39.71 | 39.00 | 39.41 | 2,910,848 | +0.02(+0.05%) |
Sep 26, 2018 | 40.19 | 40.19 | 38.51 | 39.39 | 8,067,197 | -0.74(-1.84%) |
Sep 25, 2018 | 40.53 | 40.81 | 39.51 | 40.13 | 5,294,765 | -0.70(-1.72%) |
Sep 24, 2018 | 41.85 | 42.51 | 40.78 | 40.83 | 4,166,543 | -1.78(-4.18%) |
Sep 21, 2018 | 42.19 | 42.81 | 41.76 | 42.61 | 5,076,722 | +0.84(+2.00%) |
Sep 20, 2018 | 42.22 | 42.40 | 41.24 | 41.77 | 4,137,920 | +0.29(+0.70%) |
Sep 19, 2018 | 41.89 | 41.96 | 40.99 | 41.48 | 3,093,714 | -0.48(-1.14%) |
Sep 18, 2018 | 42.32 | 42.62 | 41.58 | 41.96 | 2,782,128 | +0.28(+0.68%) |
Sep 17, 2018 | 41.35 | 42.33 | 41.35 | 41.67 | 3,094,907 | +0.04(+0.09%) |
Sep 14, 2018 | 40.68 | 41.75 | 40.68 | 41.64 | 2,807,109 | +0.99(+2.44%) |
Sep 13, 2018 | 41.36 | 41.72 | 40.44 | 40.64 | 2,681,319 | -0.24(-0.60%) |
Sep 12, 2018 | 40.20 | 40.91 | 39.23 | 40.89 | 4,590,706 | +1.12(+2.81%) |
Sep 11, 2018 | 40.08 | 40.27 | 39.47 | 39.77 | 3,821,737 | -1.11(-2.71%) |
Sep 10, 2018 | 40.95 | 41.54 | 40.52 | 40.88 | 3,500,308 | +0.98(+2.46%) |
Sep 07, 2018 | 39.41 | 40.69 | 39.02 | 39.89 | 5,452,147 | +0.62(+1.59%) |
Sep 06, 2018 | 41.74 | 41.77 | 39.04 | 39.27 | 6,718,343 | -2.44(-5.85%) |
Sep 05, 2018 | 42.01 | 42.06 | 40.51 | 41.71 | 3,433,339 | -0.48(-1.13%) |
Sep 04, 2018 | 42.70 | 42.73 | 41.94 | 42.19 | 2,101,782 | -1.27(-2.93%) |
Aug 31, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.29(+0.68%) | |
Aug 30, 2018 | 43.78 | 43.95 | 43.11 | 43.17 | 3,171,900 | -0.74(-1.68%) |
Aug 29, 2018 | 42.93 | 44.24 | 42.85 | 43.91 | 2,624,921 | +0.86(+1.99%) |
Aug 28, 2018 | 43.29 | 44.42 | 42.81 | 43.06 | 3,938,063 | +0.37(+0.87%) |
Aug 27, 2018 | 42.24 | 43.15 | 42.24 | 42.69 | 2,424,261 | +0.42(+0.99%) |
Aug 24, 2018 | 41.56 | 42.36 | 41.04 | 42.27 | 4,758,848 | +1.38(+3.38%) |
Aug 23, 2018 | 41.35 | 41.58 | 40.76 | 40.89 | 2,881,673 | -1.17(-2.78%) |
Aug 22, 2018 | 42.03 | 42.61 | 41.96 | 42.05 | 2,094,350 | +0.18(+0.44%) |
Aug 21, 2018 | 40.75 | 42.05 | 40.75 | 41.87 | 3,180,523 | +1.17(+2.87%) |
Aug 20, 2018 | 41.42 | 41.71 | 40.59 | 40.70 | 2,806,559 | -0.19(-0.48%) |
Aug 17, 2018 | 40.30 | 41.10 | 39.98 | 40.90 | 2,327,678 | +0.56(+1.40%) |
Aug 16, 2018 | 40.14 | 41.10 | 40.14 | 40.33 | 3,493,076 | +0.55(+1.39%) |
Aug 15, 2018 | 42.02 | 42.20 | 39.59 | 39.78 | 5,541,862 | -3.16(-7.36%) |
Aug 14, 2018 | 43.16 | 43.36 | 42.58 | 42.94 | 3,493,747 | -0.31(-0.72%) |
Aug 13, 2018 | 43.74 | 43.74 | 42.82 | 43.25 | 4,457,817 | -0.52(-1.18%) |
Aug 10, 2018 | 41.31 | 43.95 | 40.92 | 43.77 | 7,819,084 | +1.94(+4.63%) |
Aug 09, 2018 | 43.08 | 43.20 | 41.66 | 41.83 | 3,143,144 | -0.69(-1.62%) |
Aug 08, 2018 | 40.87 | 43.12 | 40.81 | 42.52 | 6,669,044 | +1.68(+4.12%) |
Aug 07, 2018 | 42.04 | 42.23 | 40.77 | 40.84 | 2,966,884 | -0.73(-1.76%) |
Aug 06, 2018 | 41.38 | 41.82 | 41.07 | 41.57 | 3,323,038 | +0.00(+0.00%) |
Aug 03, 2018 | 41.39 | 42.13 | 41.17 | 41.57 | 2,159,955 | +0.23(+0.56%) |
Aug 02, 2018 | 40.51 | 41.60 | 40.34 | 41.33 | 2,642,916 | +0.43(+1.05%) |
Aug 01, 2018 | 41.85 | 41.85 | 40.77 | 40.91 | 3,994,373 | -1.20(-2.84%) |
Jul 31, 2018 | 41.53 | 42.43 | 41.51 | 42.10 | 2,628,534 | +0.67(+1.62%) |
Jul 30, 2018 | 42.21 | 42.50 | 41.18 | 41.43 | 2,778,304 | -0.62(-1.48%) |
Jul 27, 2018 | 41.70 | 42.31 | 41.22 | 42.05 | 4,089,084 | +0.39(+0.93%) |
Jul 26, 2018 | 41.55 | 42.29 | 40.92 | 41.67 | 3,107,134 | -0.28(-0.67%) |
Jul 25, 2018 | 40.96 | 42.08 | 40.52 | 41.95 | 5,838,167 | +0.60(+1.46%) |
Jul 24, 2018 | 41.21 | 41.94 | 40.87 | 41.34 | 8,472,408 | +1.13(+2.81%) |
Jul 23, 2018 | 39.76 | 40.69 | 39.00 | 40.22 | 7,923,483 | +0.98(+2.51%) |
Jul 20, 2018 | 40.41 | 40.43 | 38.95 | 39.23 | 10,128,821 | -1.21(-2.98%) |
Jul 19, 2018 | 44.52 | 45.05 | 39.92 | 40.44 | 20,472,330 | -6.23(-13.34%) |
Jul 18, 2018 | 46.69 | 47.44 | 46.04 | 46.67 | 4,041,668 | -0.06(-0.12%) |
Jul 17, 2018 | 46.12 | 46.99 | 46.12 | 46.72 | 2,264,071 | +0.59(+1.29%) |
Jul 16, 2018 | 46.26 | 46.78 | 45.50 | 46.13 | 2,789,354 | +0.15(+0.32%) |
Jul 13, 2018 | 46.39 | 46.56 | 45.75 | 45.99 | 1,387,842 | -0.14(-0.30%) |
Jul 12, 2018 | 46.80 | 46.98 | 45.88 | 46.12 | 1,946,330 | -0.64(-1.37%) |
Jul 11, 2018 | 45.64 | 47.00 | 45.33 | 46.76 | 2,926,214 | +0.17(+0.35%) |
Jul 10, 2018 | 46.75 | 47.55 | 46.24 | 46.60 | 2,294,230 | -0.39(-0.83%) |
Jul 09, 2018 | 46.65 | 47.25 | 46.29 | 46.99 | 2,435,936 | +1.12(+2.44%) |
Jul 06, 2018 | 45.24 | 45.97 | 44.78 | 45.87 | 2,245,394 | +0.25(+0.55%) |
Jul 05, 2018 | 45.01 | 46.22 | 44.92 | 45.62 | 2,313,333 | +1.05(+2.36%) |
Jul 03, 2018 | 44.56 | 44.56 | 44.56 | 0 | -0.08(-0.17%) |