Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.54 | 40.34 | 39.25 | 39.41 | 3,850,437 | -0.10(-0.25%) |
Sep 27, 2018 | 39.39 | 39.81 | 39.09 | 39.50 | 2,903,786 | +0.02(+0.05%) |
Sep 26, 2018 | 40.28 | 40.28 | 38.61 | 39.48 | 8,047,626 | -0.74(-1.84%) |
Sep 25, 2018 | 40.63 | 40.91 | 39.60 | 40.23 | 5,281,920 | -0.70(-1.72%) |
Sep 24, 2018 | 41.95 | 42.62 | 40.88 | 40.93 | 4,156,435 | -1.79(-4.18%) |
Sep 21, 2018 | 42.29 | 42.92 | 41.86 | 42.71 | 5,064,405 | +0.84(+2.00%) |
Sep 20, 2018 | 42.32 | 42.51 | 41.34 | 41.87 | 4,127,882 | +0.29(+0.70%) |
Sep 19, 2018 | 41.99 | 42.06 | 41.09 | 41.58 | 3,086,208 | -0.48(-1.14%) |
Sep 18, 2018 | 42.42 | 42.72 | 41.68 | 42.06 | 2,775,379 | +0.28(+0.68%) |
Sep 17, 2018 | 41.45 | 42.43 | 41.45 | 41.78 | 3,087,399 | +0.04(+0.09%) |
Sep 14, 2018 | 40.78 | 41.85 | 40.78 | 41.74 | 2,800,299 | +0.99(+2.44%) |
Sep 13, 2018 | 41.46 | 41.83 | 40.54 | 40.74 | 2,674,814 | -0.24(-0.59%) |
Sep 12, 2018 | 40.29 | 41.01 | 39.33 | 40.99 | 4,579,569 | +1.12(+2.81%) |
Sep 11, 2018 | 40.18 | 40.37 | 39.57 | 39.86 | 3,812,465 | -1.11(-2.71%) |
Sep 10, 2018 | 41.05 | 41.64 | 40.62 | 40.98 | 3,491,816 | +0.99(+2.46%) |
Sep 07, 2018 | 39.50 | 40.79 | 39.11 | 39.99 | 5,438,920 | +0.62(+1.59%) |
Sep 06, 2018 | 41.84 | 41.87 | 39.13 | 39.37 | 6,702,044 | -2.45(-5.85%) |
Sep 05, 2018 | 42.11 | 42.16 | 40.61 | 41.82 | 3,425,009 | -0.48(-1.13%) |
Sep 04, 2018 | 42.80 | 42.84 | 42.04 | 42.29 | 2,096,683 | -1.28(-2.93%) |
Aug 31, 2018 | 43.57 | 43.57 | 43.57 | 0 | +0.29(+0.68%) | |
Aug 30, 2018 | 43.88 | 44.06 | 43.21 | 43.28 | 3,164,205 | -0.74(-1.68%) |
Aug 29, 2018 | 43.03 | 44.35 | 42.96 | 44.02 | 2,618,553 | +0.86(+1.99%) |
Aug 28, 2018 | 43.40 | 44.53 | 42.92 | 43.16 | 3,928,509 | +0.37(+0.87%) |
Aug 27, 2018 | 42.34 | 43.26 | 42.34 | 42.79 | 2,418,380 | +0.42(+0.99%) |
Aug 24, 2018 | 41.66 | 42.46 | 41.14 | 42.37 | 4,747,303 | +1.39(+3.38%) |
Aug 23, 2018 | 41.45 | 41.68 | 40.86 | 40.99 | 2,874,682 | -1.17(-2.78%) |
Aug 22, 2018 | 42.14 | 42.71 | 42.06 | 42.16 | 2,089,269 | +0.19(+0.44%) |
Aug 21, 2018 | 40.85 | 42.16 | 40.85 | 41.97 | 3,172,807 | +1.17(+2.87%) |
Aug 20, 2018 | 41.52 | 41.82 | 40.68 | 40.80 | 2,799,750 | -0.20(-0.48%) |
Aug 17, 2018 | 40.40 | 41.20 | 40.08 | 41.00 | 2,322,031 | +0.57(+1.40%) |
Aug 16, 2018 | 40.24 | 41.20 | 40.24 | 40.43 | 3,484,601 | +0.56(+1.39%) |
Aug 15, 2018 | 42.12 | 42.30 | 39.69 | 39.87 | 5,528,417 | -3.17(-7.36%) |
Aug 14, 2018 | 43.27 | 43.46 | 42.68 | 43.04 | 3,485,271 | -0.31(-0.72%) |
Aug 13, 2018 | 43.84 | 43.84 | 42.93 | 43.36 | 4,447,003 | -0.52(-1.18%) |
Aug 10, 2018 | 41.41 | 44.06 | 41.02 | 43.87 | 7,800,115 | +1.94(+4.63%) |
Aug 09, 2018 | 43.18 | 43.31 | 41.76 | 41.93 | 3,135,519 | -0.69(-1.62%) |
Aug 08, 2018 | 40.97 | 43.23 | 40.91 | 42.62 | 6,652,865 | +1.69(+4.12%) |
Aug 07, 2018 | 42.15 | 42.33 | 40.87 | 40.94 | 2,959,686 | -0.73(-1.76%) |
Aug 06, 2018 | 41.48 | 41.92 | 41.17 | 41.67 | 3,314,976 | +0.00(+0.00%) |
Aug 03, 2018 | 41.49 | 42.23 | 41.27 | 41.67 | 2,154,715 | +0.23(+0.56%) |
Aug 02, 2018 | 40.61 | 41.70 | 40.44 | 41.43 | 2,636,505 | +0.43(+1.05%) |
Aug 01, 2018 | 41.95 | 41.95 | 40.87 | 41.01 | 3,984,683 | -1.20(-2.84%) |
Jul 31, 2018 | 41.63 | 42.54 | 41.61 | 42.21 | 2,622,157 | +0.67(+1.62%) |
Jul 30, 2018 | 42.31 | 42.61 | 41.28 | 41.53 | 2,771,564 | -0.62(-1.48%) |
Jul 27, 2018 | 41.81 | 42.41 | 41.32 | 42.16 | 4,079,164 | +0.39(+0.93%) |
Jul 26, 2018 | 41.65 | 42.39 | 41.02 | 41.77 | 3,099,596 | -0.28(-0.67%) |
Jul 25, 2018 | 41.06 | 42.18 | 40.62 | 42.05 | 5,824,004 | +0.60(+1.46%) |
Jul 24, 2018 | 41.31 | 42.04 | 40.97 | 41.44 | 8,451,854 | +1.13(+2.81%) |
Jul 23, 2018 | 39.85 | 40.79 | 39.09 | 40.31 | 7,904,261 | +0.99(+2.50%) |
Jul 20, 2018 | 40.51 | 40.53 | 39.05 | 39.33 | 10,104,249 | -1.21(-2.98%) |
Jul 19, 2018 | 44.62 | 45.16 | 40.02 | 40.54 | 20,422,664 | -6.24(-13.34%) |
Jul 18, 2018 | 46.80 | 47.55 | 46.16 | 46.78 | 4,031,863 | -0.06(-0.12%) |
Jul 17, 2018 | 46.23 | 47.10 | 46.23 | 46.84 | 2,258,578 | +0.60(+1.29%) |
Jul 16, 2018 | 46.37 | 46.90 | 45.61 | 46.24 | 2,782,587 | +0.15(+0.32%) |
Jul 13, 2018 | 46.51 | 46.67 | 45.86 | 46.10 | 1,384,475 | -0.14(-0.30%) |
Jul 12, 2018 | 46.92 | 47.10 | 45.99 | 46.23 | 1,941,608 | -0.64(-1.37%) |
Jul 11, 2018 | 45.76 | 47.11 | 45.44 | 46.88 | 2,919,115 | +0.17(+0.35%) |
Jul 10, 2018 | 46.87 | 47.67 | 46.35 | 46.71 | 2,288,664 | -0.39(-0.83%) |
Jul 09, 2018 | 46.76 | 47.37 | 46.40 | 47.10 | 2,430,026 | +1.12(+2.44%) |
Jul 06, 2018 | 45.35 | 46.08 | 44.89 | 45.98 | 2,239,947 | +0.25(+0.55%) |
Jul 05, 2018 | 45.12 | 46.33 | 45.03 | 45.73 | 2,307,721 | +1.05(+2.36%) |
Jul 03, 2018 | 44.67 | 44.67 | 44.67 | 0 | -0.08(-0.17%) |