Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.90 | 41.21 | 40.88 | 41.01 | 3,373,300 | -0.65(-1.57%) |
Sep 27, 2018 | 41.73 | 41.94 | 41.61 | 41.66 | 2,910,802 | -0.22(-0.53%) |
Sep 26, 2018 | 41.75 | 42.16 | 41.74 | 41.88 | 11,933,662 | -0.03(-0.07%) |
Sep 25, 2018 | 41.99 | 42.08 | 41.86 | 41.91 | 3,198,173 | +0.12(+0.30%) |
Sep 24, 2018 | 42.03 | 42.06 | 41.77 | 41.78 | 3,290,770 | -0.20(-0.46%) |
Sep 21, 2018 | 41.96 | 42.05 | 41.91 | 41.98 | 3,348,400 | +0.00(+0.00%) |
Sep 20, 2018 | 41.88 | 42.05 | 41.75 | 41.98 | 5,015,322 | +0.76(+1.84%) |
Sep 19, 2018 | 41.09 | 41.28 | 41.09 | 41.22 | 6,253,582 | +0.13(+0.32%) |
Sep 18, 2018 | 40.97 | 41.19 | 40.97 | 41.09 | 10,427,255 | +0.27(+0.66%) |
Sep 17, 2018 | 40.98 | 41.07 | 40.80 | 40.82 | 4,780,315 | +0.07(+0.17%) |
Sep 14, 2018 | 40.83 | 40.92 | 40.63 | 40.75 | 6,736,600 | -0.12(-0.29%) |
Sep 13, 2018 | 40.90 | 41.01 | 40.70 | 40.87 | 6,202,189 | +0.42(+1.04%) |
Sep 12, 2018 | 40.35 | 40.64 | 40.33 | 40.45 | 8,190,818 | +0.07(+0.17%) |
Sep 11, 2018 | 40.05 | 40.38 | 39.97 | 40.38 | 12,168,216 | +0.05(+0.12%) |
Sep 10, 2018 | 40.38 | 40.42 | 40.28 | 40.33 | 4,342,758 | +0.45(+1.13%) |
Sep 07, 2018 | 39.80 | 40.05 | 39.76 | 39.88 | 4,647,300 | -0.37(-0.92%) |
Sep 06, 2018 | 40.37 | 40.53 | 40.09 | 40.25 | 6,275,611 | -0.20(-0.49%) |
Sep 05, 2018 | 40.66 | 40.70 | 40.34 | 40.45 | 13,144,537 | -0.40(-0.98%) |
Sep 04, 2018 | 40.60 | 40.85 | 40.50 | 40.85 | 3,588,787 | -0.37(-0.90%) |
Aug 31, 2018 | 41.22 | 41.22 | 41.22 | 0 | -0.55(-1.32%) | |
Aug 30, 2018 | 41.80 | 41.90 | 41.67 | 41.77 | 6,241,588 | -0.49(-1.16%) |
Aug 29, 2018 | 42.03 | 42.28 | 41.97 | 42.26 | 5,347,855 | +0.14(+0.33%) |
Aug 28, 2018 | 42.30 | 42.35 | 42.09 | 42.12 | 5,866,369 | +0.02(+0.04%) |
Aug 27, 2018 | 41.78 | 42.12 | 41.77 | 42.10 | 3,575,349 | +0.57(+1.38%) |
Aug 24, 2018 | 41.32 | 41.56 | 41.30 | 41.53 | 11,142,600 | +0.44(+1.07%) |
Aug 23, 2018 | 41.19 | 41.32 | 41.02 | 41.09 | 6,828,949 | -0.25(-0.60%) |
Aug 22, 2018 | 41.36 | 41.40 | 41.24 | 41.34 | 7,349,387 | +0.18(+0.44%) |
Aug 21, 2018 | 41.08 | 41.32 | 40.97 | 41.16 | 10,672,416 | +0.60(+1.48%) |
Aug 20, 2018 | 40.54 | 40.62 | 40.48 | 40.56 | 2,795,947 | +0.30(+0.75%) |
Aug 17, 2018 | 39.96 | 40.37 | 39.90 | 40.26 | 6,442,700 | +0.26(+0.65%) |
Aug 16, 2018 | 39.99 | 40.22 | 39.95 | 40.00 | 5,584,206 | +0.31(+0.78%) |
Aug 15, 2018 | 39.75 | 39.80 | 39.42 | 39.69 | 7,462,859 | -0.80(-1.99%) |
Aug 14, 2018 | 40.48 | 40.54 | 40.32 | 40.49 | 7,964,344 | -0.01(-0.01%) |
Aug 13, 2018 | 40.67 | 40.73 | 40.42 | 40.50 | 7,735,845 | -0.13(-0.32%) |
Aug 10, 2018 | 40.75 | 40.84 | 40.50 | 40.63 | 19,417,200 | -1.20(-2.87%) |
Aug 09, 2018 | 42.02 | 42.06 | 41.81 | 41.83 | 2,211,011 | -0.20(-0.48%) |
Aug 08, 2018 | 42.04 | 42.11 | 41.94 | 42.03 | 1,865,487 | -0.10(-0.25%) |
Aug 07, 2018 | 42.21 | 42.26 | 42.10 | 42.13 | 5,195,200 | +0.35(+0.84%) |
Aug 06, 2018 | 41.73 | 41.87 | 41.62 | 41.78 | 1,882,256 | -0.20(-0.46%) |
Aug 03, 2018 | 41.77 | 41.99 | 41.74 | 41.98 | 2,186,300 | +0.05(+0.13%) |
Aug 02, 2018 | 41.76 | 41.94 | 41.69 | 41.92 | 2,426,146 | -0.40(-0.93%) |
Aug 01, 2018 | 42.50 | 42.52 | 42.26 | 42.32 | 3,726,676 | -0.25(-0.59%) |
Jul 31, 2018 | 42.79 | 42.81 | 42.52 | 42.57 | 4,588,334 | +0.08(+0.19%) |
Jul 30, 2018 | 42.61 | 42.71 | 42.49 | 42.49 | 2,883,075 | +0.08(+0.19%) |
Jul 27, 2018 | 42.47 | 42.59 | 42.35 | 42.41 | 3,582,900 | +0.14(+0.33%) |
Jul 26, 2018 | 42.36 | 42.41 | 42.24 | 42.27 | 3,774,773 | -0.32(-0.75%) |
Jul 25, 2018 | 42.24 | 42.70 | 41.95 | 42.59 | 5,647,612 | +0.38(+0.90%) |
Jul 24, 2018 | 42.36 | 42.49 | 42.16 | 42.21 | 3,543,848 | +0.19(+0.45%) |
Jul 23, 2018 | 41.96 | 42.06 | 41.89 | 42.02 | 3,197,082 | -0.06(-0.14%) |
Jul 20, 2018 | 41.83 | 42.16 | 41.83 | 42.08 | 2,806,580 | +0.10(+0.24%) |
Jul 19, 2018 | 41.81 | 42.07 | 41.78 | 41.98 | 4,168,812 | -0.18(-0.43%) |
Jul 18, 2018 | 42.12 | 42.27 | 42.10 | 42.16 | 2,560,539 | +0.02(+0.06%) |
Jul 17, 2018 | 41.83 | 42.18 | 41.83 | 42.13 | 10,111,709 | +0.09(+0.23%) |
Jul 16, 2018 | 42.03 | 42.12 | 41.97 | 42.04 | 2,349,902 | +0.08(+0.19%) |
Jul 13, 2018 | 41.81 | 41.97 | 41.74 | 41.96 | 3,089,349 | +0.10(+0.24%) |
Jul 12, 2018 | 41.73 | 41.92 | 41.64 | 41.86 | 3,356,019 | +0.32(+0.77%) |
Jul 11, 2018 | 41.39 | 41.54 | 13,351,639 | -0.75(-1.77%) | ||
Jul 10, 2018 | 42.15 | 42.34 | 42.13 | 42.29 | 3,547,290 | +0.12(+0.28%) |
Jul 09, 2018 | 42.17 | 42.19 | 42.06 | 42.17 | 7,435,659 | +0.24(+0.57%) |
Jul 06, 2018 | 41.85 | 42.00 | 41.76 | 41.93 | 7,247,667 | +0.25(+0.60%) |
Jul 05, 2018 | 41.64 | 41.73 | 41.55 | 41.68 | 15,954,450 | +0.73(+1.78%) |
Jul 03, 2018 | 40.95 | 40.95 | 40.95 | 0 | +0.15(+0.37%) |