Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.63 | 41.83 | 41.63 | 41.75 | 1,562,092 | +0.04(+0.08%) |
Sep 27, 2018 | 41.58 | 41.86 | 41.58 | 41.71 | 1,473,391 | +0.22(+0.52%) |
Sep 26, 2018 | 41.58 | 41.85 | 41.44 | 41.50 | 2,228,759 | -0.05(-0.12%) |
Sep 25, 2018 | 41.55 | 41.61 | 41.45 | 41.55 | 1,362,880 | +0.02(+0.05%) |
Sep 24, 2018 | 41.34 | 41.55 | 41.23 | 41.53 | 1,879,171 | +0.00(+0.01%) |
Sep 21, 2018 | 41.76 | 41.76 | 41.49 | 41.53 | 1,462,873 | -0.09(-0.21%) |
Sep 20, 2018 | 41.44 | 41.66 | 41.41 | 41.61 | 1,766,591 | +0.38(+0.91%) |
Sep 19, 2018 | 41.29 | 41.36 | 41.11 | 41.24 | 1,291,455 | -0.04(-0.09%) |
Sep 18, 2018 | 41.01 | 41.38 | 40.99 | 41.27 | 1,566,295 | +0.29(+0.70%) |
Sep 17, 2018 | 41.34 | 41.35 | 40.94 | 40.98 | 3,527,346 | -0.41(-0.99%) |
Sep 14, 2018 | 41.47 | 41.50 | 41.24 | 41.39 | 2,092,189 | -0.02(-0.05%) |
Sep 13, 2018 | 41.26 | 41.46 | 41.26 | 41.41 | 2,185,076 | +0.34(+0.82%) |
Sep 12, 2018 | 41.06 | 41.13 | 40.83 | 41.07 | 2,357,353 | -0.03(-0.08%) |
Sep 11, 2018 | 40.73 | 41.17 | 40.67 | 41.11 | 4,290,925 | +0.24(+0.59%) |
Sep 10, 2018 | 40.98 | 40.98 | 40.78 | 40.86 | 2,127,234 | +0.08(+0.18%) |
Sep 07, 2018 | 40.68 | 41.02 | 40.65 | 40.79 | 3,210,832 | -0.08(-0.20%) |
Sep 06, 2018 | 41.03 | 41.06 | 40.62 | 40.87 | 5,071,307 | -0.15(-0.37%) |
Sep 05, 2018 | 41.29 | 41.32 | 40.89 | 41.02 | 2,688,436 | -0.35(-0.85%) |
Sep 04, 2018 | 41.35 | 41.42 | 41.17 | 41.37 | 2,096,589 | -0.05(-0.12%) |
Aug 31, 2018 | 41.42 | 41.42 | 41.42 | 0 | +0.03(+0.07%) | |
Aug 30, 2018 | 41.42 | 41.60 | 41.29 | 41.39 | 3,208,543 | -0.13(-0.31%) |
Aug 29, 2018 | 41.22 | 41.54 | 41.21 | 41.52 | 2,647,324 | +0.35(+0.85%) |
Aug 28, 2018 | 41.21 | 41.23 | 41.08 | 41.17 | 2,309,489 | +0.06(+0.15%) |
Aug 27, 2018 | 40.98 | 41.13 | 40.92 | 41.11 | 1,770,881 | +0.34(+0.84%) |
Aug 24, 2018 | 40.56 | 40.78 | 40.56 | 40.77 | 1,798,593 | +0.32(+0.79%) |
Aug 23, 2018 | 40.43 | 40.65 | 40.39 | 40.45 | 2,266,394 | -0.02(-0.05%) |
Aug 22, 2018 | 40.30 | 40.52 | 40.29 | 40.47 | 2,308,680 | +0.07(+0.17%) |
Aug 21, 2018 | 40.40 | 40.57 | 40.37 | 40.40 | 2,054,166 | +0.08(+0.19%) |
Aug 20, 2018 | 40.38 | 40.39 | 40.21 | 40.32 | 1,701,711 | +0.05(+0.12%) |
Aug 17, 2018 | 40.11 | 40.36 | 40.00 | 40.27 | 2,251,327 | +0.07(+0.18%) |
Aug 16, 2018 | 40.23 | 40.39 | 40.14 | 40.20 | 1,903,237 | +0.22(+0.55%) |
Aug 15, 2018 | 40.07 | 40.13 | 39.72 | 39.98 | 2,984,419 | -0.31(-0.78%) |
Aug 14, 2018 | 40.19 | 40.34 | 40.04 | 40.29 | 1,627,355 | +0.23(+0.59%) |
Aug 13, 2018 | 40.20 | 40.38 | 40.02 | 40.06 | 2,887,707 | -0.08(-0.20%) |
Aug 10, 2018 | 40.18 | 40.29 | 40.02 | 40.14 | 1,804,125 | -0.29(-0.72%) |
Aug 09, 2018 | 40.45 | 40.57 | 40.41 | 40.43 | 1,906,122 | -0.01(-0.02%) |
Aug 08, 2018 | 40.39 | 40.51 | 40.31 | 40.43 | 6,431,992 | +0.03(+0.06%) |
Aug 07, 2018 | 40.40 | 40.50 | 40.35 | 40.41 | 2,866,857 | +0.12(+0.30%) |
Aug 06, 2018 | 40.09 | 40.30 | 40.03 | 40.29 | 2,284,605 | +0.18(+0.44%) |
Aug 03, 2018 | 40.03 | 40.11 | 39.89 | 40.11 | 2,572,155 | +0.13(+0.33%) |
Aug 02, 2018 | 39.40 | 40.02 | 39.37 | 39.98 | 2,543,519 | +0.32(+0.81%) |
Aug 01, 2018 | 39.64 | 39.79 | 39.48 | 39.66 | 2,348,584 | +0.13(+0.33%) |
Jul 31, 2018 | 39.44 | 39.68 | 39.29 | 39.53 | 2,673,522 | +0.26(+0.66%) |
Jul 30, 2018 | 39.75 | 39.75 | 39.13 | 39.26 | 3,334,283 | -0.49(-1.24%) |
Jul 27, 2018 | 40.33 | 40.33 | 39.57 | 39.76 | 2,987,019 | -0.42(-1.05%) |
Jul 26, 2018 | 40.20 | 40.31 | 40.11 | 40.18 | 5,282,377 | -0.39(-0.96%) |
Jul 25, 2018 | 40.02 | 40.59 | 39.99 | 40.57 | 3,284,933 | +0.53(+1.33%) |
Jul 24, 2018 | 40.15 | 40.26 | 39.89 | 40.03 | 3,185,094 | +0.18(+0.46%) |
Jul 23, 2018 | 39.74 | 39.87 | 39.60 | 39.85 | 2,366,804 | +0.06(+0.15%) |
Jul 20, 2018 | 39.82 | 39.95 | 39.76 | 39.79 | 2,304,361 | +0.00(+0.01%) |
Jul 19, 2018 | 39.80 | 39.89 | 39.72 | 39.79 | 3,031,573 | -0.17(-0.42%) |
Jul 18, 2018 | 39.94 | 39.98 | 39.81 | 39.96 | 1,811,039 | +0.03(+0.08%) |
Jul 17, 2018 | 39.45 | 39.99 | 39.43 | 39.92 | 1,496,739 | +0.25(+0.63%) |
Jul 16, 2018 | 39.79 | 39.80 | 39.61 | 39.67 | 1,631,478 | -0.08(-0.20%) |
Jul 13, 2018 | 39.70 | 39.79 | 39.61 | 39.75 | 1,516,933 | +0.06(+0.15%) |
Jul 12, 2018 | 39.40 | 39.71 | 39.37 | 39.69 | 1,690,559 | +0.48(+1.23%) |
Jul 11, 2018 | 39.17 | 39.34 | 39.13 | 39.21 | 2,986,508 | -0.20(-0.50%) |
Jul 10, 2018 | 39.37 | 39.45 | 39.30 | 39.41 | 2,254,522 | +0.11(+0.28%) |
Jul 09, 2018 | 39.17 | 39.30 | 39.06 | 39.30 | 2,078,378 | +0.35(+0.91%) |
Jul 06, 2018 | 38.59 | 39.00 | 38.54 | 38.94 | 2,421,276 | +0.40(+1.03%) |
Jul 05, 2018 | 38.39 | 38.56 | 38.20 | 38.55 | 2,680,985 | +0.39(+1.03%) |
Jul 03, 2018 | 38.15 | 38.15 | 38.15 | 0 | -0.29(-0.76%) |