Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.10 | 38.63 | 37.77 | 38.60 | 743,400 | +0.39(+1.02%) |
Sep 27, 2018 | 38.38 | 38.45 | 38.10 | 38.21 | 726,861 | -0.04(-0.10%) |
Sep 26, 2018 | 39.12 | 39.55 | 38.21 | 38.25 | 596,787 | -0.72(-1.85%) |
Sep 25, 2018 | 39.98 | 40.15 | 38.84 | 38.97 | 744,179 | -1.10(-2.75%) |
Sep 24, 2018 | 39.54 | 40.22 | 39.30 | 40.07 | 762,799 | +0.25(+0.63%) |
Sep 21, 2018 | 40.22 | 40.81 | 39.76 | 39.82 | 2,643,200 | -0.44(-1.09%) |
Sep 20, 2018 | 38.86 | 40.38 | 38.80 | 40.26 | 1,207,590 | +1.74(+4.52%) |
Sep 19, 2018 | 38.95 | 39.25 | 38.05 | 38.52 | 1,018,593 | -0.47(-1.21%) |
Sep 18, 2018 | 38.98 | 39.25 | 38.72 | 38.99 | 673,728 | +0.09(+0.23%) |
Sep 17, 2018 | 39.67 | 39.75 | 38.81 | 38.90 | 948,433 | -0.81(-2.04%) |
Sep 14, 2018 | 39.33 | 39.94 | 39.01 | 39.71 | 808,300 | +0.39(+0.99%) |
Sep 13, 2018 | 41.34 | 41.64 | 39.12 | 39.32 | 2,049,291 | -1.72(-4.19%) |
Sep 12, 2018 | 40.82 | 41.21 | 39.59 | 41.04 | 1,008,503 | +0.10(+0.24%) |
Sep 11, 2018 | 42.18 | 42.18 | 40.79 | 40.94 | 752,811 | -1.33(-3.15%) |
Sep 10, 2018 | 42.99 | 43.03 | 41.96 | 42.27 | 747,188 | -0.72(-1.67%) |
Sep 07, 2018 | 43.82 | 44.41 | 42.86 | 42.99 | 855,200 | -1.02(-2.33%) |
Sep 06, 2018 | 44.45 | 44.67 | 43.88 | 44.02 | 654,398 | -0.28(-0.64%) |
Sep 05, 2018 | 43.79 | 44.39 | 43.34 | 44.30 | 977,783 | +0.46(+1.05%) |
Sep 04, 2018 | 43.78 | 43.95 | 42.94 | 43.84 | 776,599 | -0.11(-0.25%) |
Aug 31, 2018 | 43.95 | 43.95 | 43.95 | 0 | -0.12(-0.27%) | |
Aug 30, 2018 | 43.98 | 44.58 | 43.94 | 44.07 | 582,419 | +0.10(+0.23%) |
Aug 29, 2018 | 44.58 | 44.58 | 43.84 | 43.97 | 708,649 | -0.64(-1.43%) |
Aug 28, 2018 | 45.00 | 45.39 | 44.26 | 44.61 | 806,244 | -0.19(-0.42%) |
Aug 27, 2018 | 44.07 | 45.01 | 43.73 | 44.80 | 962,050 | +0.77(+1.75%) |
Aug 24, 2018 | 43.84 | 44.15 | 43.50 | 44.03 | 493,500 | +0.33(+0.76%) |
Aug 23, 2018 | 43.94 | 44.47 | 43.50 | 43.70 | 455,539 | -0.40(-0.91%) |
Aug 22, 2018 | 43.51 | 44.20 | 43.46 | 44.10 | 668,990 | +0.35(+0.80%) |
Aug 21, 2018 | 43.00 | 44.08 | 42.91 | 43.75 | 1,100,336 | +0.88(+2.05%) |
Aug 20, 2018 | 42.88 | 43.26 | 41.93 | 42.87 | 1,262,436 | +0.04(+0.09%) |
Aug 17, 2018 | 41.79 | 43.04 | 41.22 | 42.83 | 912,000 | +0.69(+1.64%) |
Aug 16, 2018 | 42.07 | 42.56 | 41.72 | 42.14 | 791,718 | +0.41(+0.98%) |
Aug 15, 2018 | 41.71 | 42.20 | 40.91 | 41.73 | 1,078,207 | -0.29(-0.69%) |
Aug 14, 2018 | 42.75 | 43.18 | 41.87 | 42.02 | 761,010 | -0.62(-1.45%) |
Aug 13, 2018 | 42.25 | 42.95 | 42.02 | 42.64 | 645,704 | +0.51(+1.21%) |
Aug 10, 2018 | 42.44 | 42.58 | 41.65 | 42.13 | 793,600 | -0.92(-2.14%) |
Aug 09, 2018 | 44.32 | 44.35 | 43.05 | 43.05 | 781,811 | -1.27(-2.87%) |
Aug 08, 2018 | 44.00 | 44.56 | 43.72 | 44.32 | 1,043,031 | +0.36(+0.82%) |
Aug 07, 2018 | 42.89 | 43.99 | 42.89 | 43.96 | 1,385,333 | +1.24(+2.90%) |
Aug 06, 2018 | 41.58 | 42.88 | 41.50 | 42.72 | 1,091,446 | +1.27(+3.06%) |
Aug 03, 2018 | 40.15 | 41.68 | 40.15 | 41.45 | 1,694,200 | +1.30(+3.24%) |
Aug 02, 2018 | 41.06 | 41.52 | 39.07 | 40.15 | 3,551,352 | -3.03(-7.02%) |
Aug 01, 2018 | 44.27 | 44.29 | 41.59 | 43.18 | 2,850,154 | -0.08(-0.18%) |
Jul 31, 2018 | 42.08 | 43.40 | 42.08 | 43.26 | 1,566,155 | +1.48(+3.54%) |
Jul 30, 2018 | 41.13 | 42.18 | 40.85 | 41.78 | 950,978 | +0.62(+1.51%) |
Jul 27, 2018 | 42.41 | 42.50 | 41.11 | 41.16 | 823,900 | -1.00(-2.37%) |
Jul 26, 2018 | 41.45 | 42.60 | 41.27 | 42.16 | 1,128,254 | +0.54(+1.30%) |
Jul 25, 2018 | 39.95 | 42.15 | 39.76 | 41.62 | 1,581,370 | +1.70(+4.26%) |
Jul 24, 2018 | 40.99 | 41.40 | 39.79 | 39.92 | 697,367 | -0.74(-1.82%) |
Jul 23, 2018 | 40.34 | 41.07 | 39.50 | 40.66 | 879,378 | +0.14(+0.35%) |
Jul 20, 2018 | 40.84 | 41.20 | 40.23 | 40.52 | 507,715 | -0.39(-0.95%) |
Jul 19, 2018 | 40.98 | 41.04 | 40.41 | 40.91 | 727,997 | -0.06(-0.15%) |
Jul 18, 2018 | 40.37 | 41.05 | 40.07 | 40.97 | 614,899 | +0.85(+2.12%) |
Jul 17, 2018 | 39.40 | 40.14 | 39.28 | 40.12 | 575,884 | +0.43(+1.08%) |
Jul 16, 2018 | 40.26 | 40.45 | 39.51 | 39.69 | 622,875 | -0.58(-1.44%) |
Jul 13, 2018 | 40.21 | 40.27 | 690,270 | -0.44(-1.08%) | ||
Jul 12, 2018 | 40.56 | 40.84 | 40.18 | 40.71 | 544,096 | +0.26(+0.64%) |
Jul 11, 2018 | 41.11 | 41.50 | 40.26 | 40.45 | 1,274,676 | -1.12(-2.69%) |
Jul 10, 2018 | 40.66 | 41.95 | 40.50 | 41.57 | 824,046 | +1.06(+2.62%) |
Jul 09, 2018 | 39.79 | 40.53 | 39.79 | 40.51 | 767,377 | +0.42(+1.05%) |
Jul 06, 2018 | 40.26 | 39.40 | 40.09 | 657,509 | -0.06(-0.15%) | |
Jul 05, 2018 | 38.69 | 40.21 | 38.69 | 40.15 | 977,235 | +1.66(+4.31%) |
Jul 03, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.08(+0.21%) |