Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.10 | 41.81 | 41.08 | 41.26 | 3,279,553 | +0.04(+0.09%) |
Sep 27, 2018 | 41.23 | 41.61 | 40.84 | 41.22 | 2,586,258 | +0.06(+0.14%) |
Sep 26, 2018 | 41.29 | 41.66 | 41.15 | 41.16 | 2,566,300 | -0.44(-1.06%) |
Sep 25, 2018 | 42.02 | 42.22 | 41.59 | 41.60 | 2,699,456 | -0.06(-0.14%) |
Sep 24, 2018 | 41.63 | 41.84 | 41.23 | 41.66 | 3,301,659 | +0.34(+0.81%) |
Sep 21, 2018 | 41.13 | 41.73 | 40.91 | 41.33 | 4,121,316 | +0.24(+0.58%) |
Sep 20, 2018 | 42.77 | 42.82 | 41.02 | 41.09 | 3,638,221 | -1.48(-3.49%) |
Sep 19, 2018 | 42.59 | 42.92 | 42.41 | 42.57 | 2,920,982 | -0.10(-0.22%) |
Sep 18, 2018 | 42.67 | 43.05 | 42.51 | 42.67 | 2,545,890 | +0.42(+1.00%) |
Sep 17, 2018 | 42.51 | 42.59 | 41.99 | 42.25 | 1,744,383 | -0.18(-0.43%) |
Sep 14, 2018 | 42.23 | 42.58 | 41.91 | 42.43 | 2,963,710 | +0.04(+0.09%) |
Sep 13, 2018 | 42.63 | 42.96 | 42.28 | 42.39 | 2,337,432 | -0.42(-0.98%) |
Sep 12, 2018 | 42.95 | 43.43 | 42.77 | 42.81 | 2,282,905 | +0.35(+0.83%) |
Sep 11, 2018 | 41.85 | 42.69 | 41.62 | 42.46 | 2,912,533 | +0.70(+1.67%) |
Sep 10, 2018 | 42.46 | 42.51 | 41.66 | 41.76 | 4,215,257 | -0.56(-1.33%) |
Sep 07, 2018 | 42.70 | 42.76 | 41.99 | 42.32 | 4,005,406 | -0.78(-1.82%) |
Sep 06, 2018 | 44.11 | 44.18 | 43.00 | 43.11 | 3,455,590 | -1.15(-2.59%) |
Sep 05, 2018 | 44.02 | 44.47 | 43.31 | 44.26 | 3,734,977 | -0.16(-0.37%) |
Sep 04, 2018 | 45.00 | 45.08 | 44.20 | 44.42 | 2,329,594 | -0.61(-1.36%) |
Aug 31, 2018 | 45.03 | 45.03 | 45.03 | 0 | -0.11(-0.23%) | |
Aug 30, 2018 | 45.03 | 45.21 | 44.72 | 45.14 | 2,468,184 | +0.02(+0.04%) |
Aug 29, 2018 | 44.52 | 45.40 | 44.52 | 45.12 | 4,498,228 | +0.72(+1.62%) |
Aug 28, 2018 | 44.15 | 44.94 | 44.15 | 44.40 | 3,982,444 | +0.45(+1.02%) |
Aug 27, 2018 | 42.99 | 44.10 | 42.99 | 43.95 | 2,614,886 | +1.11(+2.59%) |
Aug 24, 2018 | 43.11 | 43.35 | 42.62 | 42.84 | 1,817,009 | +0.04(+0.09%) |
Aug 23, 2018 | 43.06 | 43.30 | 42.68 | 42.80 | 1,181,365 | -0.43(-1.00%) |
Aug 22, 2018 | 43.13 | 43.50 | 42.73 | 43.23 | 3,044,750 | +0.54(+1.25%) |
Aug 21, 2018 | 42.94 | 43.41 | 42.63 | 42.70 | 2,975,997 | +0.44(+1.04%) |
Aug 20, 2018 | 42.00 | 42.35 | 42.00 | 42.26 | 1,448,564 | +0.32(+0.75%) |
Aug 17, 2018 | 41.94 | 42.06 | 41.75 | 41.94 | 1,884,011 | +0.09(+0.21%) |
Aug 16, 2018 | 42.07 | 42.23 | 41.66 | 41.85 | 1,684,157 | +0.03(+0.07%) |
Aug 15, 2018 | 42.93 | 43.07 | 41.48 | 41.83 | 3,391,392 | -1.42(-3.27%) |
Aug 14, 2018 | 43.36 | 43.54 | 43.04 | 43.24 | 2,331,978 | +0.19(+0.44%) |
Aug 13, 2018 | 43.78 | 43.96 | 43.01 | 43.05 | 2,440,609 | -0.80(-1.83%) |
Aug 10, 2018 | 43.70 | 44.15 | 43.29 | 43.85 | 3,059,219 | +0.18(+0.42%) |
Aug 09, 2018 | 44.49 | 44.52 | 43.31 | 43.67 | 2,760,457 | -0.73(-1.64%) |
Aug 08, 2018 | 44.38 | 44.66 | 44.05 | 44.40 | 2,374,677 | -0.21(-0.47%) |
Aug 07, 2018 | 44.92 | 45.14 | 44.59 | 44.61 | 3,547,477 | +0.12(+0.28%) |
Aug 06, 2018 | 45.15 | 45.25 | 44.47 | 44.49 | 3,877,603 | -0.51(-1.13%) |
Aug 03, 2018 | 45.27 | 45.42 | 44.84 | 44.99 | 3,136,674 | -0.33(-0.74%) |
Aug 02, 2018 | 44.80 | 45.60 | 44.60 | 45.33 | 3,794,897 | -0.04(-0.08%) |
Aug 01, 2018 | 46.07 | 46.71 | 45.08 | 45.37 | 6,179,931 | -1.15(-2.47%) |
Jul 31, 2018 | 46.55 | 46.95 | 46.16 | 46.51 | 6,457,625 | +0.50(+1.08%) |
Jul 30, 2018 | 45.36 | 46.39 | 45.29 | 46.02 | 9,659,680 | +1.14(+2.54%) |
Jul 27, 2018 | 41.06 | 44.91 | 40.92 | 44.88 | 8,876,722 | +4.20(+10.32%) |
Jul 26, 2018 | 40.68 | 40.91 | 40.34 | 40.68 | 3,651,765 | +0.19(+0.47%) |
Jul 25, 2018 | 40.46 | 40.69 | 40.16 | 40.49 | 2,382,856 | +0.02(+0.05%) |
Jul 24, 2018 | 40.76 | 41.07 | 40.31 | 40.47 | 2,212,102 | -0.22(-0.54%) |
Jul 23, 2018 | 41.23 | 41.23 | 40.47 | 40.69 | 2,565,340 | -0.55(-1.32%) |
Jul 20, 2018 | 41.35 | 41.62 | 41.16 | 41.23 | 1,821,207 | -0.09(-0.21%) |
Jul 19, 2018 | 40.93 | 41.57 | 40.84 | 41.32 | 2,359,092 | -0.06(-0.14%) |
Jul 18, 2018 | 41.70 | 41.76 | 40.95 | 41.38 | 3,163,370 | -0.43(-1.03%) |
Jul 17, 2018 | 41.93 | 42.07 | 41.61 | 41.81 | 3,325,304 | -0.14(-0.34%) |
Jul 16, 2018 | 41.76 | 42.11 | 41.62 | 41.95 | 2,766,203 | -0.37(-0.88%) |
Jul 13, 2018 | 42.36 | 42.87 | 42.11 | 42.32 | 2,469,754 | +0.00(+0.00%) |
Jul 12, 2018 | 42.71 | 42.75 | 42.01 | 42.32 | 2,551,579 | -0.24(-0.56%) |
Jul 11, 2018 | 42.82 | 43.32 | 42.49 | 42.56 | 3,516,866 | -0.80(-1.85%) |
Jul 10, 2018 | 43.45 | 44.01 | 42.98 | 43.37 | 2,307,362 | +0.32(+0.73%) |
Jul 09, 2018 | 42.62 | 43.29 | 42.62 | 43.05 | 2,199,584 | +0.71(+1.67%) |
Jul 06, 2018 | 41.31 | 43.02 | 41.15 | 42.34 | 2,177,777 | +0.65(+1.56%) |
Jul 05, 2018 | 41.60 | 41.85 | 41.32 | 41.69 | 2,189,922 | +0.41(+1.00%) |
Jul 03, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.38(+0.94%) |