Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.98 | 39.38 | 38.89 | 39.01 | 1,809,510 | -0.16(-0.42%) |
Sep 27, 2018 | 40.44 | 40.50 | 39.12 | 39.17 | 2,982,096 | -1.40(-3.45%) |
Sep 26, 2018 | 41.30 | 41.30 | 40.43 | 40.57 | 1,444,685 | -0.59(-1.43%) |
Sep 25, 2018 | 41.24 | 41.35 | 41.03 | 41.16 | 731,246 | +0.06(+0.14%) |
Sep 24, 2018 | 41.48 | 41.59 | 40.89 | 41.11 | 827,132 | -0.44(-1.06%) |
Sep 21, 2018 | 41.60 | 41.79 | 41.38 | 41.55 | 2,096,560 | -0.07(-0.16%) |
Sep 20, 2018 | 41.16 | 41.74 | 41.03 | 41.61 | 1,432,802 | +0.57(+1.40%) |
Sep 19, 2018 | 40.47 | 41.20 | 40.47 | 41.04 | 1,145,007 | +0.61(+1.50%) |
Sep 18, 2018 | 40.78 | 40.78 | 40.30 | 40.43 | 820,591 | -0.02(-0.06%) |
Sep 17, 2018 | 41.26 | 41.26 | 40.39 | 40.46 | 995,625 | -0.71(-1.73%) |
Sep 14, 2018 | 40.84 | 41.38 | 40.71 | 41.17 | 1,055,120 | +0.45(+1.11%) |
Sep 13, 2018 | 40.57 | 40.99 | 40.40 | 40.72 | 2,178,067 | +0.11(+0.28%) |
Sep 12, 2018 | 40.98 | 41.02 | 40.24 | 40.61 | 1,242,430 | -0.36(-0.88%) |
Sep 11, 2018 | 40.92 | 41.25 | 40.86 | 40.97 | 750,562 | -0.02(-0.04%) |
Sep 10, 2018 | 41.20 | 41.38 | 40.96 | 40.98 | 569,120 | -0.11(-0.28%) |
Sep 07, 2018 | 41.15 | 41.58 | 40.69 | 41.10 | 873,118 | -0.02(-0.04%) |
Sep 06, 2018 | 41.71 | 41.83 | 41.05 | 41.11 | 1,283,118 | -0.56(-1.34%) |
Sep 05, 2018 | 41.45 | 41.79 | 41.42 | 41.67 | 1,041,676 | +0.19(+0.45%) |
Sep 04, 2018 | 41.15 | 41.60 | 41.05 | 41.48 | 567,395 | +0.15(+0.36%) |
Aug 31, 2018 | 41.33 | 41.33 | 41.33 | 0 | +0.22(+0.54%) | |
Aug 30, 2018 | 41.42 | 41.52 | 41.05 | 41.11 | 1,391,961 | -0.38(-0.93%) |
Aug 29, 2018 | 41.24 | 41.60 | 40.93 | 41.50 | 811,452 | +0.33(+0.80%) |
Aug 28, 2018 | 41.47 | 41.47 | 40.94 | 41.17 | 442,771 | -0.13(-0.32%) |
Aug 27, 2018 | 41.56 | 41.80 | 41.24 | 41.30 | 739,747 | +0.02(+0.06%) |
Aug 24, 2018 | 41.77 | 41.77 | 41.23 | 41.28 | 708,951 | -0.32(-0.77%) |
Aug 23, 2018 | 42.23 | 42.24 | 41.49 | 41.60 | 662,071 | -0.65(-1.53%) |
Aug 22, 2018 | 42.08 | 42.26 | 41.92 | 42.24 | 568,534 | +0.17(+0.41%) |
Aug 21, 2018 | 41.87 | 42.47 | 41.84 | 42.07 | 1,262,892 | +0.24(+0.57%) |
Aug 20, 2018 | 41.96 | 42.08 | 41.55 | 41.83 | 623,297 | -0.04(-0.10%) |
Aug 17, 2018 | 41.92 | 42.02 | 41.15 | 41.88 | 1,610,408 | +0.01(+0.02%) |
Aug 16, 2018 | 41.41 | 42.20 | 41.41 | 41.87 | 1,038,093 | +0.63(+1.53%) |
Aug 15, 2018 | 41.28 | 41.55 | 41.13 | 41.24 | 1,954,874 | -0.36(-0.88%) |
Aug 14, 2018 | 40.98 | 41.79 | 40.98 | 41.60 | 770,007 | +0.72(+1.76%) |
Aug 13, 2018 | 41.15 | 41.41 | 40.85 | 40.88 | 756,131 | -0.35(-0.84%) |
Aug 10, 2018 | 41.03 | 41.48 | 40.75 | 41.23 | 893,496 | -0.05(-0.12%) |
Aug 09, 2018 | 41.63 | 41.82 | 41.15 | 41.28 | 742,646 | -0.36(-0.86%) |
Aug 08, 2018 | 41.39 | 41.75 | 41.17 | 41.63 | 674,750 | +0.33(+0.80%) |
Aug 07, 2018 | 41.20 | 41.60 | 41.13 | 41.30 | 522,631 | +0.26(+0.63%) |
Aug 06, 2018 | 40.78 | 41.18 | 40.64 | 41.04 | 537,005 | +0.24(+0.59%) |
Aug 03, 2018 | 41.11 | 41.36 | 40.63 | 40.80 | 474,183 | -0.40(-0.98%) |
Aug 02, 2018 | 40.67 | 41.94 | 40.49 | 41.20 | 633,269 | +0.26(+0.63%) |
Aug 01, 2018 | 40.98 | 41.36 | 40.74 | 40.94 | 950,195 | +0.31(+0.76%) |
Jul 31, 2018 | 40.48 | 40.83 | 40.16 | 40.64 | 1,211,897 | +0.16(+0.40%) |
Jul 30, 2018 | 40.78 | 41.06 | 40.43 | 40.48 | 632,573 | -0.19(-0.46%) |
Jul 27, 2018 | 40.64 | 40.97 | 40.37 | 40.66 | 449,467 | +0.09(+0.22%) |
Jul 26, 2018 | 41.21 | 40.51 | 40.57 | 990,546 | +0.09(+0.22%) | |
Jul 25, 2018 | 40.90 | 40.90 | 40.28 | 40.48 | 938,141 | -0.43(-1.05%) |
Jul 24, 2018 | 41.31 | 41.41 | 40.63 | 40.91 | 500,774 | -0.47(-1.13%) |
Jul 23, 2018 | 40.82 | 41.62 | 40.81 | 41.38 | 795,859 | +0.58(+1.43%) |
Jul 20, 2018 | 40.99 | 41.14 | 40.69 | 40.80 | 714,064 | +0.01(+0.02%) |
Jul 19, 2018 | 40.96 | 41.26 | 40.35 | 40.79 | 1,120,218 | -0.32(-0.79%) |
Jul 18, 2018 | 40.96 | 41.27 | 40.77 | 41.11 | 1,643,430 | +0.10(+0.24%) |
Jul 17, 2018 | 41.49 | 41.49 | 39.59 | 41.02 | 2,016,647 | +1.17(+2.92%) |
Jul 16, 2018 | 39.80 | 40.22 | 39.71 | 39.85 | 1,121,129 | +0.19(+0.47%) |
Jul 13, 2018 | 39.55 | 39.67 | 1,354,325 | -0.63(-1.57%) | ||
Jul 12, 2018 | 41.03 | 41.03 | 39.76 | 40.30 | 1,072,215 | -0.55(-1.35%) |
Jul 11, 2018 | 40.73 | 41.10 | 40.60 | 40.85 | 1,046,505 | -0.02(-0.06%) |
Jul 10, 2018 | 41.55 | 41.69 | 40.81 | 40.87 | 1,332,527 | -0.62(-1.48%) |
Jul 09, 2018 | 40.73 | 41.75 | 40.68 | 41.49 | 1,018,364 | +0.98(+2.42%) |
Jul 06, 2018 | 40.15 | 40.66 | 39.85 | 40.51 | 947,617 | +0.32(+0.79%) |
Jul 05, 2018 | 40.45 | 40.71 | 40.01 | 40.19 | 887,973 | +0.13(+0.32%) |
Jul 03, 2018 | 40.06 | 40.06 | 40.06 | 0 | -0.12(-0.30%) |