Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.44 | 40.24 | 39.15 | 39.31 | 3,860,232 | -0.10(-0.25%) |
Sep 27, 2018 | 39.29 | 39.70 | 38.99 | 39.40 | 2,911,173 | +0.02(+0.05%) |
Sep 26, 2018 | 40.18 | 40.18 | 38.51 | 39.38 | 8,068,099 | -0.74(-1.84%) |
Sep 25, 2018 | 40.52 | 40.80 | 39.50 | 40.12 | 5,295,357 | -0.70(-1.72%) |
Sep 24, 2018 | 41.85 | 42.51 | 40.78 | 40.82 | 4,167,009 | -1.78(-4.18%) |
Sep 21, 2018 | 42.19 | 42.81 | 41.76 | 42.60 | 5,077,289 | +0.84(+2.00%) |
Sep 20, 2018 | 42.22 | 42.40 | 41.23 | 41.77 | 4,138,383 | +0.29(+0.70%) |
Sep 19, 2018 | 41.88 | 41.95 | 40.99 | 41.48 | 3,094,059 | -0.48(-1.14%) |
Sep 18, 2018 | 42.31 | 42.61 | 41.57 | 41.95 | 2,782,439 | +0.28(+0.68%) |
Sep 17, 2018 | 41.35 | 42.32 | 41.35 | 41.67 | 3,095,253 | +0.04(+0.09%) |
Sep 14, 2018 | 40.68 | 41.75 | 40.68 | 41.63 | 2,807,422 | +0.99(+2.44%) |
Sep 13, 2018 | 41.36 | 41.72 | 40.43 | 40.64 | 2,681,619 | -0.24(-0.59%) |
Sep 12, 2018 | 40.19 | 40.90 | 39.23 | 40.88 | 4,591,219 | +1.12(+2.81%) |
Sep 11, 2018 | 40.07 | 40.26 | 39.47 | 39.76 | 3,822,164 | -1.11(-2.71%) |
Sep 10, 2018 | 40.95 | 41.53 | 40.51 | 40.87 | 3,500,699 | +0.98(+2.46%) |
Sep 07, 2018 | 39.40 | 40.69 | 39.01 | 39.89 | 5,452,756 | +0.62(+1.59%) |
Sep 06, 2018 | 41.74 | 41.77 | 39.03 | 39.27 | 6,719,094 | -2.44(-5.85%) |
Sep 05, 2018 | 42.00 | 42.06 | 40.50 | 41.71 | 3,433,722 | -0.48(-1.13%) |
Sep 04, 2018 | 42.69 | 42.73 | 41.93 | 42.19 | 2,102,017 | -1.27(-2.93%) |
Aug 31, 2018 | 43.46 | 43.46 | 43.46 | 0 | +0.29(+0.68%) | |
Aug 30, 2018 | 43.77 | 43.95 | 43.11 | 43.17 | 3,172,255 | -0.74(-1.68%) |
Aug 29, 2018 | 42.93 | 44.24 | 42.85 | 43.91 | 2,625,214 | +0.86(+1.99%) |
Aug 28, 2018 | 43.29 | 44.41 | 42.81 | 43.05 | 3,938,503 | +0.37(+0.87%) |
Aug 27, 2018 | 42.23 | 43.15 | 42.23 | 42.68 | 2,424,532 | +0.42(+0.99%) |
Aug 24, 2018 | 41.55 | 42.35 | 41.04 | 42.26 | 4,759,380 | +1.38(+3.38%) |
Aug 23, 2018 | 41.35 | 41.57 | 40.76 | 40.88 | 2,881,995 | -1.17(-2.78%) |
Aug 22, 2018 | 42.03 | 42.60 | 41.95 | 42.05 | 2,094,584 | +0.18(+0.44%) |
Aug 21, 2018 | 40.75 | 42.05 | 40.75 | 41.86 | 3,180,878 | +1.17(+2.87%) |
Aug 20, 2018 | 41.42 | 41.71 | 40.58 | 40.70 | 2,806,873 | -0.19(-0.48%) |
Aug 17, 2018 | 40.30 | 41.10 | 39.98 | 40.89 | 2,327,938 | +0.56(+1.40%) |
Aug 16, 2018 | 40.13 | 41.10 | 40.13 | 40.33 | 3,493,466 | +0.55(+1.39%) |
Aug 15, 2018 | 42.01 | 42.20 | 39.59 | 39.77 | 5,542,481 | -3.16(-7.36%) |
Aug 14, 2018 | 43.16 | 43.35 | 42.58 | 42.94 | 3,494,137 | -0.31(-0.72%) |
Aug 13, 2018 | 43.73 | 43.73 | 42.82 | 43.25 | 4,458,315 | -0.52(-1.18%) |
Aug 10, 2018 | 41.30 | 43.95 | 40.91 | 43.76 | 7,819,958 | +1.94(+4.63%) |
Aug 09, 2018 | 43.07 | 43.20 | 41.65 | 41.83 | 3,143,495 | -0.69(-1.62%) |
Aug 08, 2018 | 40.86 | 43.12 | 40.81 | 42.52 | 6,669,789 | +1.68(+4.12%) |
Aug 07, 2018 | 42.04 | 42.22 | 40.77 | 40.83 | 2,967,216 | -0.73(-1.76%) |
Aug 06, 2018 | 41.38 | 41.82 | 41.07 | 41.56 | 3,323,409 | +0.00(+0.00%) |
Aug 03, 2018 | 41.39 | 42.13 | 41.16 | 41.56 | 2,160,196 | +0.23(+0.56%) |
Aug 02, 2018 | 40.50 | 41.59 | 40.34 | 41.33 | 2,643,212 | +0.43(+1.05%) |
Aug 01, 2018 | 41.85 | 41.85 | 40.77 | 40.90 | 3,994,819 | -1.20(-2.84%) |
Jul 31, 2018 | 41.52 | 42.43 | 41.50 | 42.10 | 2,628,827 | +0.67(+1.62%) |
Jul 30, 2018 | 42.21 | 42.50 | 41.17 | 41.43 | 2,778,614 | -0.62(-1.48%) |
Jul 27, 2018 | 41.70 | 42.30 | 41.21 | 42.05 | 4,089,541 | +0.39(+0.93%) |
Jul 26, 2018 | 41.54 | 42.28 | 40.91 | 41.66 | 3,107,481 | -0.28(-0.67%) |
Jul 25, 2018 | 40.96 | 42.07 | 40.52 | 41.94 | 5,838,819 | +0.60(+1.46%) |
Jul 24, 2018 | 41.20 | 41.93 | 40.86 | 41.34 | 8,473,355 | +1.13(+2.81%) |
Jul 23, 2018 | 39.75 | 40.69 | 38.99 | 40.21 | 7,924,369 | +0.98(+2.50%) |
Jul 20, 2018 | 40.41 | 40.42 | 38.95 | 39.23 | 10,129,953 | -1.21(-2.98%) |
Jul 19, 2018 | 44.51 | 45.05 | 39.91 | 40.43 | 20,474,616 | -6.23(-13.34%) |
Jul 18, 2018 | 46.68 | 47.43 | 46.04 | 46.66 | 4,042,120 | -0.06(-0.13%) |
Jul 17, 2018 | 46.12 | 46.98 | 46.11 | 46.72 | 2,264,324 | +0.59(+1.29%) |
Jul 16, 2018 | 46.25 | 46.78 | 45.49 | 46.13 | 2,789,666 | +0.15(+0.32%) |
Jul 13, 2018 | 46.39 | 46.55 | 45.75 | 45.98 | 1,387,997 | -0.14(-0.30%) |
Jul 12, 2018 | 46.80 | 46.98 | 45.87 | 46.12 | 1,946,548 | -0.64(-1.37%) |
Jul 11, 2018 | 45.64 | 46.99 | 45.33 | 46.76 | 2,926,541 | +0.17(+0.35%) |
Jul 10, 2018 | 46.75 | 47.55 | 46.23 | 46.59 | 2,294,487 | -0.39(-0.83%) |
Jul 09, 2018 | 46.64 | 47.24 | 46.28 | 46.98 | 2,436,208 | +1.12(+2.44%) |
Jul 06, 2018 | 45.23 | 45.97 | 44.77 | 45.86 | 2,245,645 | +0.25(+0.55%) |
Jul 05, 2018 | 45.01 | 46.21 | 44.92 | 45.61 | 2,313,592 | +1.05(+2.36%) |
Jul 03, 2018 | 44.56 | 44.56 | 44.56 | 0 | -0.08(-0.17%) |