Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.81 | 40.10 | 39.51 | 39.51 | 3,432,413 | -0.30(-0.75%) |
Sep 27, 2018 | 39.92 | 40.08 | 39.47 | 39.81 | 2,039,942 | +0.12(+0.30%) |
Sep 26, 2018 | 39.98 | 40.14 | 39.62 | 39.69 | 2,782,044 | -0.37(-0.91%) |
Sep 25, 2018 | 39.89 | 40.37 | 39.62 | 40.05 | 2,178,083 | +0.48(+1.21%) |
Sep 24, 2018 | 39.82 | 40.74 | 39.52 | 39.57 | 2,759,451 | -0.13(-0.33%) |
Sep 21, 2018 | 40.38 | 40.50 | 39.32 | 39.70 | 8,047,790 | -0.65(-1.62%) |
Sep 20, 2018 | 41.57 | 41.94 | 39.97 | 40.36 | 4,041,032 | -0.74(-1.80%) |
Sep 19, 2018 | 41.12 | 41.85 | 41.04 | 41.10 | 2,242,076 | +0.25(+0.62%) |
Sep 18, 2018 | 41.16 | 41.68 | 40.78 | 40.84 | 1,895,343 | -0.26(-0.64%) |
Sep 17, 2018 | 40.89 | 41.52 | 40.89 | 41.11 | 1,530,936 | +0.34(+0.83%) |
Sep 14, 2018 | 40.51 | 40.97 | 40.19 | 40.77 | 1,874,728 | -0.20(-0.49%) |
Sep 13, 2018 | 41.35 | 41.55 | 40.81 | 40.97 | 1,409,582 | -0.02(-0.04%) |
Sep 12, 2018 | 40.22 | 41.23 | 40.22 | 40.98 | 1,275,209 | +0.77(+1.91%) |
Sep 11, 2018 | 39.75 | 40.43 | 39.19 | 40.22 | 1,768,674 | +0.00(+0.00%) |
Sep 10, 2018 | 40.81 | 40.94 | 40.16 | 40.22 | 1,312,723 | -0.45(-1.11%) |
Sep 07, 2018 | 41.14 | 41.36 | 40.31 | 40.67 | 2,200,793 | -0.57(-1.37%) |
Sep 06, 2018 | 40.76 | 41.44 | 40.68 | 41.24 | 2,522,190 | +0.49(+1.20%) |
Sep 05, 2018 | 39.58 | 40.80 | 39.52 | 40.75 | 2,497,474 | +1.09(+2.74%) |
Sep 04, 2018 | 39.49 | 40.31 | 39.05 | 39.66 | 2,378,166 | -0.16(-0.39%) |
Aug 31, 2018 | 39.82 | 39.82 | 39.82 | 0 | +0.09(+0.22%) | |
Aug 30, 2018 | 39.97 | 40.10 | 39.29 | 39.73 | 1,243,400 | -0.58(-1.45%) |
Aug 29, 2018 | 39.94 | 40.51 | 39.50 | 40.31 | 1,283,940 | +0.44(+1.11%) |
Aug 28, 2018 | 40.15 | 40.38 | 39.59 | 39.87 | 1,597,962 | -0.10(-0.24%) |
Aug 27, 2018 | 39.78 | 40.15 | 39.21 | 39.96 | 2,026,901 | +1.00(+2.57%) |
Aug 24, 2018 | 38.72 | 39.00 | 38.62 | 38.96 | 977,160 | +0.59(+1.54%) |
Aug 23, 2018 | 39.35 | 39.43 | 38.32 | 38.37 | 2,036,277 | -1.06(-2.69%) |
Aug 22, 2018 | 39.32 | 39.67 | 38.88 | 39.43 | 1,657,667 | +0.17(+0.42%) |
Aug 21, 2018 | 39.06 | 39.65 | 39.06 | 39.27 | 2,383,459 | +0.20(+0.51%) |
Aug 20, 2018 | 38.28 | 39.22 | 38.28 | 39.07 | 3,523,349 | +0.99(+2.61%) |
Aug 17, 2018 | 37.67 | 38.21 | 36.78 | 38.08 | 1,796,399 | +0.30(+0.78%) |
Aug 16, 2018 | 37.40 | 38.13 | 37.23 | 37.78 | 1,411,860 | +0.74(+2.00%) |
Aug 15, 2018 | 37.44 | 37.54 | 36.39 | 37.04 | 2,895,789 | -0.92(-2.43%) |
Aug 14, 2018 | 38.22 | 38.32 | 37.79 | 37.96 | 2,809,912 | -0.07(-0.18%) |
Aug 13, 2018 | 38.11 | 38.41 | 37.81 | 38.03 | 2,055,369 | +0.06(+0.16%) |
Aug 10, 2018 | 38.01 | 38.76 | 37.48 | 37.97 | 3,235,609 | -0.60(-1.56%) |
Aug 09, 2018 | 39.07 | 39.07 | 38.39 | 38.57 | 1,419,976 | -0.53(-1.36%) |
Aug 08, 2018 | 39.20 | 39.37 | 38.68 | 39.10 | 1,495,357 | -0.17(-0.44%) |
Aug 07, 2018 | 39.02 | 39.73 | 38.90 | 39.28 | 2,215,125 | +0.64(+1.67%) |
Aug 06, 2018 | 38.42 | 38.85 | 38.25 | 38.63 | 1,744,862 | +0.11(+0.29%) |
Aug 03, 2018 | 38.95 | 39.00 | 38.10 | 38.52 | 2,540,180 | -0.33(-0.85%) |
Aug 02, 2018 | 39.35 | 39.59 | 38.73 | 38.85 | 2,662,987 | -1.04(-2.62%) |
Aug 01, 2018 | 41.11 | 41.48 | 39.83 | 39.89 | 1,856,564 | -1.11(-2.70%) |
Jul 31, 2018 | 41.49 | 41.78 | 40.56 | 41.00 | 2,759,401 | -0.41(-0.99%) |
Jul 30, 2018 | 42.01 | 42.35 | 41.31 | 41.41 | 1,966,036 | -0.37(-0.90%) |
Jul 27, 2018 | 42.43 | 42.53 | 41.71 | 41.78 | 1,388,904 | -0.38(-0.91%) |
Jul 26, 2018 | 42.82 | 43.14 | 40.97 | 42.17 | 3,351,112 | -1.02(-2.36%) |
Jul 25, 2018 | 42.80 | 43.22 | 42.62 | 43.19 | 2,558,516 | +0.42(+0.98%) |
Jul 24, 2018 | 42.72 | 43.27 | 41.10 | 42.77 | 3,575,570 | +1.16(+2.78%) |
Jul 23, 2018 | 41.17 | 41.82 | 40.98 | 41.61 | 2,324,981 | +0.72(+1.77%) |
Jul 20, 2018 | 40.52 | 41.04 | 40.34 | 40.89 | 1,545,182 | +0.26(+0.64%) |
Jul 19, 2018 | 41.56 | 41.56 | 40.59 | 40.63 | 2,026,953 | -1.09(-2.61%) |
Jul 18, 2018 | 41.02 | 41.79 | 40.98 | 41.71 | 1,222,148 | +0.97(+2.37%) |
Jul 17, 2018 | 40.73 | 41.24 | 40.53 | 40.75 | 1,541,231 | -0.04(-0.11%) |
Jul 16, 2018 | 41.01 | 41.48 | 40.68 | 40.79 | 1,432,039 | -0.37(-0.89%) |
Jul 13, 2018 | 41.31 | 41.16 | 1,191,803 | +0.41(+1.00%) | ||
Jul 12, 2018 | 41.11 | 41.18 | 40.48 | 40.75 | 1,258,908 | +0.05(+0.13%) |
Jul 11, 2018 | 40.74 | 40.93 | 40.24 | 40.70 | 1,653,678 | -0.58(-1.41%) |
Jul 10, 2018 | 40.97 | 41.53 | 40.72 | 41.28 | 1,710,310 | +0.52(+1.28%) |
Jul 09, 2018 | 40.47 | 40.81 | 40.27 | 40.76 | 1,126,555 | +0.37(+0.91%) |
Jul 06, 2018 | 40.32 | 40.73 | 39.75 | 40.39 | 1,581,143 | -0.26(-0.64%) |
Jul 05, 2018 | 40.03 | 40.70 | 39.76 | 40.65 | 2,024,534 | +1.28(+3.25%) |
Jul 03, 2018 | 39.37 | 39.37 | 39.37 | 0 | -0.82(-2.04%) |