Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.73 | 42.25 | 41.47 | 42.08 | 1,594,000 | +0.31(+0.75%) |
Sep 27, 2018 | 42.01 | 42.30 | 41.64 | 41.77 | 1,096,630 | -0.20(-0.47%) |
Sep 26, 2018 | 41.76 | 42.49 | 41.54 | 41.97 | 2,303,980 | +0.12(+0.30%) |
Sep 25, 2018 | 41.62 | 42.48 | 41.57 | 41.85 | 2,621,700 | +0.09(+0.23%) |
Sep 24, 2018 | 41.78 | 42.06 | 41.48 | 41.75 | 2,169,370 | -0.21(-0.51%) |
Sep 21, 2018 | 42.03 | 42.55 | 41.83 | 41.97 | 2,688,000 | -0.05(-0.12%) |
Sep 20, 2018 | 41.74 | 42.32 | 41.34 | 42.02 | 1,784,990 | +0.50(+1.19%) |
Sep 19, 2018 | 42.59 | 42.59 | 41.45 | 41.52 | 2,052,380 | -0.98(-2.31%) |
Sep 18, 2018 | 42.13 | 42.85 | 42.13 | 42.50 | 1,825,000 | +0.15(+0.35%) |
Sep 17, 2018 | 43.50 | 43.50 | 42.25 | 42.35 | 1,750,200 | -1.15(-2.64%) |
Sep 14, 2018 | 43.94 | 43.94 | 43.48 | 43.50 | 2,311,000 | -0.35(-0.80%) |
Sep 13, 2018 | 43.70 | 43.92 | 43.45 | 43.85 | 733,310 | +0.36(+0.82%) |
Sep 12, 2018 | 44.35 | 44.35 | 43.25 | 43.49 | 1,558,460 | -0.89(-2.01%) |
Sep 11, 2018 | 43.55 | 44.48 | 43.34 | 44.38 | 2,481,150 | +0.79(+1.80%) |
Sep 10, 2018 | 43.59 | 43.80 | 43.18 | 43.60 | 1,288,360 | +0.19(+0.44%) |
Sep 07, 2018 | 43.46 | 43.89 | 43.20 | 43.41 | 1,194,000 | -0.31(-0.72%) |
Sep 06, 2018 | 44.23 | 44.33 | 43.68 | 43.72 | 1,857,710 | -0.53(-1.20%) |
Sep 05, 2018 | 44.70 | 44.71 | 43.35 | 44.25 | 1,772,490 | -0.42(-0.94%) |
Sep 04, 2018 | 44.19 | 44.84 | 43.91 | 44.67 | 1,329,910 | +0.46(+1.03%) |
Aug 31, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.11(+0.25%) | |
Aug 30, 2018 | 44.17 | 44.30 | 43.82 | 44.10 | 1,101,750 | -0.11(-0.24%) |
Aug 29, 2018 | 43.92 | 44.47 | 43.92 | 44.21 | 713,360 | +0.37(+0.85%) |
Aug 28, 2018 | 43.99 | 44.46 | 43.69 | 43.84 | 743,090 | -0.04(-0.09%) |
Aug 27, 2018 | 43.62 | 44.19 | 43.51 | 43.88 | 750,880 | +0.43(+1.00%) |
Aug 24, 2018 | 43.58 | 43.94 | 43.38 | 43.45 | 932,000 | -0.00(-0.00%) |
Aug 23, 2018 | 43.08 | 43.56 | 42.91 | 43.45 | 1,691,650 | +0.37(+0.85%) |
Aug 22, 2018 | 42.90 | 43.14 | 42.71 | 43.08 | 1,040,060 | +0.09(+0.22%) |
Aug 21, 2018 | 43.25 | 43.44 | 42.72 | 42.99 | 1,799,790 | -0.24(-0.55%) |
Aug 20, 2018 | 43.03 | 43.31 | 42.62 | 43.23 | 932,780 | +0.18(+0.43%) |
Aug 17, 2018 | 42.98 | 43.17 | 42.84 | 43.04 | 683,000 | +0.08(+0.18%) |
Aug 16, 2018 | 43.27 | 43.27 | 42.81 | 42.97 | 768,600 | +0.09(+0.20%) |
Aug 15, 2018 | 42.93 | 43.58 | 42.80 | 42.88 | 945,890 | -0.21(-0.50%) |
Aug 14, 2018 | 42.87 | 43.43 | 42.70 | 43.10 | 893,670 | +0.23(+0.54%) |
Aug 13, 2018 | 42.88 | 43.57 | 42.81 | 42.86 | 1,466,620 | +0.00(+0.01%) |
Aug 10, 2018 | 42.07 | 43.11 | 41.93 | 42.86 | 1,318,000 | +0.58(+1.36%) |
Aug 09, 2018 | 42.24 | 43.01 | 42.00 | 42.28 | 1,152,050 | +0.13(+0.31%) |
Aug 08, 2018 | 42.01 | 42.46 | 39.82 | 42.16 | 1,557,420 | +0.16(+0.37%) |
Aug 07, 2018 | 42.18 | 42.30 | 41.64 | 42.00 | 2,457,850 | -0.22(-0.51%) |
Aug 06, 2018 | 42.30 | 42.74 | 41.87 | 42.22 | 1,371,440 | -0.09(-0.20%) |
Aug 03, 2018 | 42.70 | 42.86 | 41.77 | 42.30 | 1,005,000 | -0.34(-0.81%) |
Aug 02, 2018 | 41.62 | 42.73 | 41.60 | 42.65 | 1,226,470 | +0.79(+1.88%) |
Aug 01, 2018 | 41.59 | 43.05 | 41.46 | 41.86 | 2,707,660 | +0.27(+0.66%) |
Jul 31, 2018 | 41.68 | 42.18 | 41.18 | 41.59 | 2,581,080 | +0.13(+0.31%) |
Jul 30, 2018 | 42.27 | 42.59 | 40.98 | 41.46 | 2,132,790 | -0.72(-1.72%) |
Jul 27, 2018 | 43.20 | 43.62 | 41.84 | 42.18 | 2,172,000 | -1.02(-2.36%) |
Jul 26, 2018 | 43.66 | 43.99 | 42.57 | 43.20 | 1,618,340 | -0.57(-1.30%) |
Jul 25, 2018 | 42.87 | 44.70 | 42.02 | 43.77 | 4,942,400 | +1.36(+3.20%) |
Jul 24, 2018 | 43.23 | 43.23 | 41.80 | 42.41 | 2,452,010 | -0.67(-1.55%) |
Jul 23, 2018 | 42.44 | 43.10 | 42.28 | 43.08 | 1,658,980 | +0.58(+1.35%) |
Jul 20, 2018 | 42.51 | 42.70 | 42.46 | 42.50 | 1,135,300 | +0.17(+0.39%) |
Jul 19, 2018 | 42.34 | 42.57 | 42.27 | 42.33 | 1,604,060 | -0.13(-0.32%) |
Jul 18, 2018 | 42.61 | 43.45 | 42.35 | 42.47 | 1,365,870 | -0.16(-0.38%) |
Jul 17, 2018 | 42.64 | 42.76 | 42.16 | 42.63 | 1,518,990 | -0.15(-0.35%) |
Jul 16, 2018 | 42.40 | 42.91 | 42.31 | 42.78 | 1,629,310 | +0.33(+0.78%) |
Jul 13, 2018 | 42.62 | 42.79 | 42.27 | 42.45 | 937,950 | -0.17(-0.40%) |
Jul 12, 2018 | 42.28 | 42.66 | 42.12 | 42.62 | 1,188,230 | +0.58(+1.38%) |
Jul 11, 2018 | 41.75 | 42.19 | 41.75 | 42.04 | 2,440,510 | +0.09(+0.22%) |
Jul 10, 2018 | 42.90 | 42.99 | 41.92 | 41.95 | 2,074,560 | -0.94(-2.18%) |
Jul 09, 2018 | 42.26 | 42.93 | 41.92 | 42.89 | 1,816,280 | +0.65(+1.53%) |
Jul 06, 2018 | 41.34 | 42.31 | 41.34 | 42.24 | 1,609,100 | +0.89(+2.14%) |
Jul 05, 2018 | 41.03 | 41.41 | 39.71 | 41.35 | 2,673,430 | +0.50(+1.23%) |
Jul 03, 2018 | 40.85 | 40.85 | 40.85 | 0 | -0.71(-1.72%) |