Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.26 | 41.58 | 41.12 | 41.42 | 2,266,485 | -0.12(-0.30%) |
Sep 27, 2018 | 42.11 | 42.11 | 41.51 | 41.54 | 1,900,038 | -0.55(-1.30%) |
Sep 26, 2018 | 42.95 | 43.00 | 41.97 | 42.09 | 2,059,254 | -0.70(-1.64%) |
Sep 25, 2018 | 42.95 | 43.16 | 42.72 | 42.79 | 1,532,735 | -0.07(-0.17%) |
Sep 24, 2018 | 43.31 | 43.36 | 42.67 | 42.86 | 2,020,103 | -0.55(-1.27%) |
Sep 21, 2018 | 43.29 | 43.53 | 43.02 | 43.42 | 6,206,287 | +0.06(+0.13%) |
Sep 20, 2018 | 43.18 | 43.62 | 43.02 | 43.36 | 2,663,221 | +0.35(+0.81%) |
Sep 19, 2018 | 42.53 | 43.24 | 42.45 | 43.01 | 2,132,355 | +0.47(+1.11%) |
Sep 18, 2018 | 42.75 | 42.75 | 42.32 | 42.54 | 2,059,812 | -0.17(-0.39%) |
Sep 17, 2018 | 43.15 | 43.18 | 42.49 | 42.71 | 1,898,422 | -0.41(-0.96%) |
Sep 14, 2018 | 42.72 | 43.36 | 42.56 | 43.12 | 2,108,960 | +0.50(+1.16%) |
Sep 13, 2018 | 43.29 | 43.43 | 42.56 | 42.62 | 2,261,653 | -0.53(-1.22%) |
Sep 12, 2018 | 43.86 | 43.89 | 43.00 | 43.15 | 1,869,042 | -0.76(-1.73%) |
Sep 11, 2018 | 43.76 | 44.20 | 43.64 | 43.91 | 1,269,085 | +0.20(+0.45%) |
Sep 10, 2018 | 43.69 | 44.02 | 43.61 | 43.72 | 1,637,081 | +0.14(+0.32%) |
Sep 07, 2018 | 43.91 | 44.07 | 43.36 | 43.57 | 2,605,507 | -0.46(-1.05%) |
Sep 06, 2018 | 44.44 | 44.55 | 44.01 | 44.04 | 1,332,783 | -0.42(-0.95%) |
Sep 05, 2018 | 44.51 | 44.90 | 44.33 | 44.46 | 1,469,237 | -0.07(-0.17%) |
Sep 04, 2018 | 44.06 | 44.60 | 43.92 | 44.53 | 2,406,442 | +0.52(+1.18%) |
Aug 31, 2018 | 44.01 | 44.01 | 44.01 | 0 | +0.10(+0.23%) | |
Aug 30, 2018 | 44.17 | 44.36 | 43.87 | 43.91 | 3,207,216 | -0.42(-0.95%) |
Aug 29, 2018 | 44.19 | 44.57 | 43.87 | 44.33 | 2,504,684 | +0.13(+0.30%) |
Aug 28, 2018 | 44.55 | 44.58 | 44.04 | 44.20 | 1,506,611 | -0.12(-0.28%) |
Aug 27, 2018 | 44.38 | 44.71 | 44.20 | 44.33 | 1,605,886 | +0.21(+0.47%) |
Aug 24, 2018 | 44.44 | 44.54 | 44.08 | 44.12 | 945,509 | -0.13(-0.30%) |
Aug 23, 2018 | 44.57 | 44.62 | 44.08 | 44.25 | 1,313,516 | -0.40(-0.91%) |
Aug 22, 2018 | 44.56 | 44.77 | 43.78 | 44.66 | 789,213 | -0.12(-0.28%) |
Aug 21, 2018 | 44.76 | 45.23 | 44.58 | 44.78 | 1,997,294 | +0.20(+0.44%) |
Aug 20, 2018 | 44.38 | 44.76 | 44.22 | 44.58 | 1,867,304 | +0.21(+0.47%) |
Aug 17, 2018 | 44.23 | 44.58 | 43.78 | 44.38 | 1,599,701 | -0.01(-0.02%) |
Aug 16, 2018 | 43.60 | 44.63 | 43.59 | 44.38 | 1,843,844 | +0.84(+1.93%) |
Aug 15, 2018 | 43.67 | 43.96 | 43.36 | 43.54 | 2,487,129 | -0.70(-1.59%) |
Aug 14, 2018 | 43.61 | 44.33 | 43.48 | 44.24 | 3,120,626 | +0.83(+1.90%) |
Aug 13, 2018 | 43.82 | 44.00 | 43.39 | 43.42 | 1,730,871 | -0.40(-0.92%) |
Aug 10, 2018 | 43.43 | 44.05 | 43.36 | 43.82 | 2,165,626 | -0.07(-0.17%) |
Aug 09, 2018 | 44.22 | 44.43 | 43.85 | 43.90 | 945,052 | -0.44(-0.99%) |
Aug 08, 2018 | 44.07 | 44.48 | 43.81 | 44.33 | 1,863,979 | +0.25(+0.56%) |
Aug 07, 2018 | 44.05 | 44.66 | 43.97 | 44.09 | 2,179,182 | +0.12(+0.28%) |
Aug 06, 2018 | 43.98 | 44.25 | 43.58 | 43.96 | 2,163,973 | -0.09(-0.21%) |
Aug 03, 2018 | 44.20 | 44.47 | 43.81 | 44.05 | 2,183,666 | -0.16(-0.36%) |
Aug 02, 2018 | 43.46 | 44.48 | 43.21 | 44.21 | 3,851,071 | +0.59(+1.36%) |
Aug 01, 2018 | 42.89 | 44.20 | 42.89 | 43.62 | 4,234,214 | +0.92(+2.15%) |
Jul 31, 2018 | 43.31 | 43.44 | 42.43 | 42.70 | 3,594,154 | -0.56(-1.30%) |
Jul 30, 2018 | 42.80 | 43.34 | 42.67 | 43.26 | 4,789,444 | +0.58(+1.35%) |
Jul 27, 2018 | 42.84 | 43.32 | 42.38 | 42.68 | 3,703,334 | -0.01(-0.02%) |
Jul 26, 2018 | 42.60 | 43.33 | 42.60 | 42.69 | 2,495,959 | +0.14(+0.33%) |
Jul 25, 2018 | 42.96 | 43.38 | 42.30 | 42.55 | 6,229,576 | -0.60(-1.40%) |
Jul 24, 2018 | 44.00 | 42.63 | 43.15 | 6,022,910 | -1.28(-2.88%) | |
Jul 23, 2018 | 43.90 | 44.79 | 43.84 | 44.43 | 3,155,717 | +0.65(+1.49%) |
Jul 20, 2018 | 44.10 | 43.41 | 43.78 | 2,909,642 | -0.16(-0.36%) | |
Jul 19, 2018 | 44.93 | 44.99 | 43.85 | 43.94 | 2,905,566 | -0.78(-1.74%) |
Jul 18, 2018 | 43.81 | 44.88 | 43.81 | 44.71 | 3,485,639 | +0.89(+2.04%) |
Jul 17, 2018 | 43.24 | 44.01 | 43.24 | 43.82 | 2,698,931 | +0.55(+1.28%) |
Jul 16, 2018 | 42.79 | 43.41 | 42.79 | 43.27 | 2,331,118 | +0.52(+1.22%) |
Jul 13, 2018 | 43.28 | 43.34 | 42.61 | 42.75 | 2,946,038 | -0.65(-1.50%) |
Jul 12, 2018 | 45.42 | 45.42 | 43.03 | 43.40 | 2,269,348 | -0.48(-1.09%) |
Jul 11, 2018 | 43.97 | 44.42 | 43.76 | 43.88 | 2,126,138 | -0.24(-0.54%) |
Jul 10, 2018 | 44.89 | 45.03 | 43.96 | 44.12 | 2,969,300 | -0.42(-0.95%) |
Jul 09, 2018 | 43.72 | 44.62 | 43.53 | 44.54 | 2,345,892 | +1.11(+2.57%) |
Jul 06, 2018 | 43.15 | 43.67 | 42.81 | 43.43 | 1,787,746 | +0.17(+0.38%) |
Jul 05, 2018 | 43.59 | 43.72 | 43.04 | 43.26 | 1,933,446 | +0.04(+0.10%) |
Jul 03, 2018 | 43.22 | 43.22 | 43.22 | 0 | -0.52(-1.19%) |