Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.73 | 41.07 | 40.57 | 40.95 | 2,974,169 | +0.02(+0.04%) |
Sep 27, 2018 | 40.90 | 41.20 | 40.79 | 40.93 | 2,176,801 | +0.01(+0.02%) |
Sep 26, 2018 | 41.54 | 41.64 | 40.88 | 40.93 | 4,203,052 | -0.57(-1.38%) |
Sep 25, 2018 | 41.69 | 41.75 | 41.45 | 41.50 | 2,130,494 | +0.00(+0.00%) |
Sep 24, 2018 | 41.85 | 41.92 | 41.49 | 41.50 | 2,578,398 | -0.30(-0.71%) |
Sep 21, 2018 | 41.76 | 41.84 | 41.53 | 41.80 | 4,863,541 | +0.13(+0.31%) |
Sep 20, 2018 | 41.67 | 41.82 | 41.55 | 41.67 | 2,832,592 | +0.18(+0.44%) |
Sep 19, 2018 | 41.24 | 41.60 | 41.21 | 41.48 | 3,971,450 | +0.37(+0.89%) |
Sep 18, 2018 | 41.01 | 41.23 | 40.78 | 41.12 | 3,253,431 | +0.18(+0.45%) |
Sep 17, 2018 | 41.13 | 41.29 | 40.92 | 40.93 | 3,131,583 | -0.14(-0.34%) |
Sep 14, 2018 | 40.67 | 41.13 | 40.64 | 41.07 | 2,851,299 | +0.44(+1.09%) |
Sep 13, 2018 | 40.43 | 40.66 | 40.37 | 40.63 | 2,245,045 | +0.34(+0.84%) |
Sep 12, 2018 | 40.47 | 40.54 | 40.20 | 40.29 | 2,585,111 | -0.28(-0.69%) |
Sep 11, 2018 | 40.57 | 40.80 | 40.33 | 40.57 | 2,747,574 | -0.12(-0.30%) |
Sep 10, 2018 | 40.83 | 40.87 | 40.60 | 40.69 | 3,532,593 | -0.04(-0.11%) |
Sep 07, 2018 | 40.83 | 40.93 | 40.63 | 40.73 | 2,927,044 | -0.06(-0.15%) |
Sep 06, 2018 | 40.96 | 41.01 | 40.59 | 40.80 | 2,697,342 | -0.17(-0.40%) |
Sep 05, 2018 | 40.51 | 41.02 | 40.41 | 40.96 | 2,809,907 | +0.44(+1.10%) |
Sep 04, 2018 | 40.10 | 40.53 | 39.85 | 40.52 | 2,926,029 | +0.29(+0.71%) |
Aug 31, 2018 | 40.23 | 40.23 | 40.23 | 0 | -0.23(-0.58%) | |
Aug 30, 2018 | 40.78 | 40.79 | 40.39 | 40.46 | 2,041,931 | -0.37(-0.92%) |
Aug 29, 2018 | 40.81 | 41.00 | 40.58 | 40.84 | 2,723,719 | +0.14(+0.34%) |
Aug 28, 2018 | 40.93 | 40.96 | 40.59 | 40.70 | 2,610,329 | -0.17(-0.40%) |
Aug 27, 2018 | 40.80 | 41.02 | 40.68 | 40.87 | 2,085,601 | +0.26(+0.64%) |
Aug 24, 2018 | 40.41 | 40.61 | 40.34 | 40.60 | 1,867,418 | +0.24(+0.60%) |
Aug 23, 2018 | 40.63 | 40.63 | 40.24 | 40.36 | 2,040,913 | -0.18(-0.45%) |
Aug 22, 2018 | 40.78 | 40.80 | 40.48 | 40.54 | 2,763,906 | -0.28(-0.68%) |
Aug 21, 2018 | 40.51 | 40.95 | 40.29 | 40.82 | 3,428,461 | +0.35(+0.86%) |
Aug 20, 2018 | 40.44 | 40.55 | 40.32 | 40.47 | 2,315,344 | +0.02(+0.04%) |
Aug 17, 2018 | 40.21 | 40.53 | 40.21 | 40.46 | 3,346,436 | +0.22(+0.56%) |
Aug 16, 2018 | 40.27 | 40.43 | 40.15 | 40.23 | 3,510,977 | +0.18(+0.45%) |
Aug 15, 2018 | 40.00 | 40.17 | 39.82 | 40.05 | 3,009,177 | -0.19(-0.47%) |
Aug 14, 2018 | 40.08 | 40.34 | 40.07 | 40.24 | 2,764,957 | +0.18(+0.45%) |
Aug 13, 2018 | 40.16 | 40.27 | 39.94 | 40.06 | 5,324,970 | -0.16(-0.39%) |
Aug 10, 2018 | 40.31 | 40.36 | 39.99 | 40.21 | 2,879,717 | -0.24(-0.60%) |
Aug 09, 2018 | 40.54 | 40.58 | 40.36 | 40.46 | 2,381,225 | -0.10(-0.23%) |
Aug 08, 2018 | 40.40 | 40.61 | 40.32 | 40.55 | 2,178,592 | +0.15(+0.36%) |
Aug 07, 2018 | 40.48 | 40.73 | 40.35 | 40.40 | 2,470,344 | +0.05(+0.13%) |
Aug 06, 2018 | 40.34 | 40.49 | 40.16 | 40.35 | 2,370,523 | +0.04(+0.11%) |
Aug 03, 2018 | 40.08 | 40.31 | 39.91 | 40.31 | 3,536,221 | +0.20(+0.50%) |
Aug 02, 2018 | 40.24 | 40.34 | 40.02 | 40.11 | 2,912,941 | -0.32(-0.79%) |
Aug 01, 2018 | 40.35 | 40.63 | 40.22 | 40.43 | 4,575,571 | +0.16(+0.41%) |
Jul 31, 2018 | 40.32 | 40.40 | 39.94 | 40.27 | 5,987,832 | +0.18(+0.45%) |
Jul 30, 2018 | 40.10 | 40.39 | 39.95 | 40.08 | 4,285,220 | +0.02(+0.04%) |
Jul 27, 2018 | 39.80 | 40.22 | 39.37 | 40.07 | 6,610,809 | +1.64(+4.28%) |
Jul 26, 2018 | 38.06 | 38.50 | 37.99 | 38.42 | 3,048,740 | +0.55(+1.44%) |
Jul 25, 2018 | 37.83 | 37.90 | 37.50 | 37.88 | 2,725,782 | +0.09(+0.23%) |
Jul 24, 2018 | 37.64 | 38.00 | 37.57 | 37.79 | 3,080,489 | +0.17(+0.46%) |
Jul 23, 2018 | 37.22 | 37.82 | 37.18 | 37.62 | 3,297,571 | +0.36(+0.98%) |
Jul 20, 2018 | 36.94 | 37.33 | 36.85 | 37.26 | 3,202,460 | +0.15(+0.40%) |
Jul 19, 2018 | 37.38 | 37.58 | 36.99 | 37.11 | 3,169,157 | -0.32(-0.86%) |
Jul 18, 2018 | 37.09 | 37.50 | 37.07 | 37.43 | 3,315,083 | +0.28(+0.75%) |
Jul 17, 2018 | 37.06 | 37.21 | 36.88 | 37.15 | 3,023,695 | +0.14(+0.37%) |
Jul 16, 2018 | 36.87 | 37.18 | 36.73 | 37.01 | 4,092,708 | +0.16(+0.42%) |
Jul 13, 2018 | 36.69 | 36.94 | 36.58 | 36.86 | 2,683,440 | +0.10(+0.28%) |
Jul 12, 2018 | 36.76 | 36.45 | 36.75 | 3,470,619 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.18 | 37.22 | 36.57 | 36.76 | 4,499,800 | -0.63(-1.69%) |
Jul 10, 2018 | 37.48 | 37.50 | 37.21 | 37.39 | 2,684,488 | -0.12(-0.32%) |
Jul 09, 2018 | 37.18 | 37.59 | 37.00 | 37.51 | 3,518,695 | +0.39(+1.05%) |
Jul 06, 2018 | 37.11 | 37.30 | 36.87 | 37.13 | 3,017,132 | -0.11(-0.30%) |
Jul 05, 2018 | 37.12 | 36.74 | 37.24 | 3,304,403 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.01(+0.02%) |