Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.54 | 40.33 | 39.25 | 39.40 | 3,850,867 | -0.10(-0.25%) |
Sep 27, 2018 | 39.38 | 39.80 | 39.09 | 39.50 | 2,904,110 | +0.02(+0.05%) |
Sep 26, 2018 | 40.28 | 40.28 | 38.60 | 39.48 | 8,048,525 | -0.74(-1.84%) |
Sep 25, 2018 | 40.62 | 40.90 | 39.60 | 40.22 | 5,282,510 | -0.70(-1.72%) |
Sep 24, 2018 | 41.95 | 42.61 | 40.87 | 40.92 | 4,156,900 | -1.78(-4.18%) |
Sep 21, 2018 | 42.29 | 42.91 | 41.86 | 42.71 | 5,064,971 | +0.84(+2.00%) |
Sep 20, 2018 | 42.32 | 42.50 | 41.33 | 41.87 | 4,128,343 | +0.29(+0.70%) |
Sep 19, 2018 | 41.99 | 42.05 | 41.09 | 41.58 | 3,086,553 | -0.48(-1.14%) |
Sep 18, 2018 | 42.42 | 42.72 | 41.67 | 42.05 | 2,775,689 | +0.28(+0.68%) |
Sep 17, 2018 | 41.45 | 42.42 | 41.45 | 41.77 | 3,087,744 | +0.04(+0.09%) |
Sep 14, 2018 | 40.78 | 41.85 | 40.78 | 41.73 | 2,800,612 | +0.99(+2.44%) |
Sep 13, 2018 | 41.46 | 41.82 | 40.53 | 40.74 | 2,675,113 | -0.24(-0.60%) |
Sep 12, 2018 | 40.29 | 41.00 | 39.32 | 40.98 | 4,580,081 | +1.12(+2.81%) |
Sep 11, 2018 | 40.17 | 40.36 | 39.56 | 39.86 | 3,812,891 | -1.11(-2.71%) |
Sep 10, 2018 | 41.05 | 41.63 | 40.61 | 40.97 | 3,492,206 | +0.98(+2.46%) |
Sep 07, 2018 | 39.50 | 40.79 | 39.11 | 39.99 | 5,439,528 | +0.62(+1.59%) |
Sep 06, 2018 | 41.84 | 41.87 | 39.13 | 39.36 | 6,702,793 | -2.45(-5.85%) |
Sep 05, 2018 | 42.10 | 42.16 | 40.60 | 41.81 | 3,425,392 | -0.48(-1.13%) |
Sep 04, 2018 | 42.80 | 42.83 | 42.03 | 42.29 | 2,096,917 | -1.28(-2.93%) |
Aug 31, 2018 | 43.57 | 43.57 | 43.57 | 0 | +0.29(+0.68%) | |
Aug 30, 2018 | 43.88 | 44.05 | 43.21 | 43.27 | 3,164,559 | -0.74(-1.68%) |
Aug 29, 2018 | 43.03 | 44.35 | 42.95 | 44.01 | 2,618,846 | +0.86(+1.99%) |
Aug 28, 2018 | 43.39 | 44.52 | 42.91 | 43.16 | 3,928,948 | +0.37(+0.87%) |
Aug 27, 2018 | 42.34 | 43.25 | 42.34 | 42.79 | 2,418,650 | +0.42(+0.99%) |
Aug 24, 2018 | 41.65 | 42.45 | 41.14 | 42.37 | 4,747,834 | +1.38(+3.38%) |
Aug 23, 2018 | 41.45 | 41.67 | 40.85 | 40.98 | 2,875,003 | -1.17(-2.78%) |
Aug 22, 2018 | 42.13 | 42.71 | 42.05 | 42.15 | 2,089,503 | +0.19(+0.44%) |
Aug 21, 2018 | 40.84 | 42.15 | 40.84 | 41.97 | 3,173,161 | +1.17(+2.87%) |
Aug 20, 2018 | 41.52 | 41.81 | 40.68 | 40.80 | 2,800,063 | -0.20(-0.48%) |
Aug 17, 2018 | 40.40 | 41.20 | 40.07 | 40.99 | 2,322,291 | +0.57(+1.40%) |
Aug 16, 2018 | 40.23 | 41.20 | 40.23 | 40.43 | 3,484,991 | +0.56(+1.39%) |
Aug 15, 2018 | 42.11 | 42.30 | 39.68 | 39.87 | 5,529,035 | -3.17(-7.36%) |
Aug 14, 2018 | 43.26 | 43.46 | 42.68 | 43.04 | 3,485,660 | -0.31(-0.72%) |
Aug 13, 2018 | 43.84 | 43.84 | 42.92 | 43.35 | 4,447,500 | -0.52(-1.18%) |
Aug 10, 2018 | 41.40 | 44.05 | 41.01 | 43.87 | 7,800,987 | +1.94(+4.63%) |
Aug 09, 2018 | 43.18 | 43.30 | 41.75 | 41.93 | 3,135,869 | -0.69(-1.62%) |
Aug 08, 2018 | 40.96 | 43.22 | 40.91 | 42.62 | 6,653,608 | +1.69(+4.12%) |
Aug 07, 2018 | 42.14 | 42.33 | 40.86 | 40.93 | 2,960,017 | -0.73(-1.76%) |
Aug 06, 2018 | 41.48 | 41.92 | 41.17 | 41.66 | 3,315,346 | +0.00(+0.00%) |
Aug 03, 2018 | 41.49 | 42.23 | 41.26 | 41.66 | 2,154,955 | +0.23(+0.57%) |
Aug 02, 2018 | 40.60 | 41.69 | 40.44 | 41.43 | 2,636,799 | +0.43(+1.05%) |
Aug 01, 2018 | 41.95 | 41.95 | 40.86 | 41.00 | 3,985,128 | -1.20(-2.84%) |
Jul 31, 2018 | 41.63 | 42.53 | 41.61 | 42.20 | 2,622,450 | +0.67(+1.62%) |
Jul 30, 2018 | 42.31 | 42.60 | 41.27 | 41.53 | 2,771,873 | -0.62(-1.48%) |
Jul 27, 2018 | 41.80 | 42.41 | 41.31 | 42.15 | 4,079,620 | +0.39(+0.93%) |
Jul 26, 2018 | 41.64 | 42.39 | 41.01 | 41.76 | 3,099,942 | -0.28(-0.67%) |
Jul 25, 2018 | 41.06 | 42.18 | 40.62 | 42.04 | 5,824,654 | +0.60(+1.46%) |
Jul 24, 2018 | 41.30 | 42.03 | 40.96 | 41.44 | 8,452,798 | +1.13(+2.81%) |
Jul 23, 2018 | 39.85 | 40.79 | 39.09 | 40.31 | 7,905,144 | +0.98(+2.50%) |
Jul 20, 2018 | 40.50 | 40.52 | 39.04 | 39.32 | 10,105,378 | -1.21(-2.98%) |
Jul 19, 2018 | 44.62 | 45.16 | 40.01 | 40.53 | 20,424,944 | -6.24(-13.34%) |
Jul 18, 2018 | 46.79 | 47.55 | 46.15 | 46.77 | 4,032,314 | -0.06(-0.12%) |
Jul 17, 2018 | 46.23 | 47.10 | 46.22 | 46.83 | 2,258,830 | +0.59(+1.29%) |
Jul 16, 2018 | 46.37 | 46.89 | 45.60 | 46.24 | 2,782,898 | +0.15(+0.32%) |
Jul 13, 2018 | 46.50 | 46.67 | 45.86 | 46.09 | 1,384,630 | -0.14(-0.30%) |
Jul 12, 2018 | 46.91 | 47.09 | 45.98 | 46.23 | 1,941,825 | -0.64(-1.37%) |
Jul 11, 2018 | 45.75 | 47.11 | 45.44 | 46.87 | 2,919,441 | +0.17(+0.35%) |
Jul 10, 2018 | 46.86 | 47.66 | 46.34 | 46.71 | 2,288,920 | -0.39(-0.83%) |
Jul 09, 2018 | 46.76 | 47.36 | 46.39 | 47.10 | 2,430,298 | +1.12(+2.44%) |
Jul 06, 2018 | 45.34 | 46.08 | 44.88 | 45.98 | 2,240,197 | +0.25(+0.55%) |
Jul 05, 2018 | 45.12 | 46.33 | 45.03 | 45.72 | 2,307,979 | +1.05(+2.36%) |
Jul 03, 2018 | 44.67 | 44.67 | 44.67 | 0 | -0.08(-0.17%) |