Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.97 | 41.31 | 40.81 | 41.19 | 2,956,777 | +0.02(+0.04%) |
Sep 27, 2018 | 41.14 | 41.44 | 41.03 | 41.18 | 2,164,071 | +0.01(+0.02%) |
Sep 26, 2018 | 41.79 | 41.88 | 41.12 | 41.17 | 4,178,474 | -0.58(-1.38%) |
Sep 25, 2018 | 41.94 | 42.00 | 41.69 | 41.74 | 2,118,036 | +0.00(+0.00%) |
Sep 24, 2018 | 42.09 | 42.17 | 41.74 | 41.74 | 2,563,321 | -0.30(-0.71%) |
Sep 21, 2018 | 42.01 | 42.09 | 41.78 | 42.04 | 4,835,101 | +0.13(+0.31%) |
Sep 20, 2018 | 41.92 | 42.07 | 41.80 | 41.91 | 2,816,029 | +0.18(+0.44%) |
Sep 19, 2018 | 41.48 | 41.84 | 41.45 | 41.73 | 3,948,227 | +0.37(+0.89%) |
Sep 18, 2018 | 41.25 | 41.47 | 41.02 | 41.36 | 3,234,406 | +0.18(+0.45%) |
Sep 17, 2018 | 41.37 | 41.53 | 41.16 | 41.18 | 3,113,271 | -0.14(-0.34%) |
Sep 14, 2018 | 40.91 | 41.37 | 40.88 | 41.32 | 2,834,626 | +0.45(+1.09%) |
Sep 13, 2018 | 40.67 | 40.90 | 40.61 | 40.87 | 2,231,916 | +0.34(+0.84%) |
Sep 12, 2018 | 40.71 | 40.78 | 40.43 | 40.53 | 2,569,994 | -0.28(-0.69%) |
Sep 11, 2018 | 40.81 | 41.04 | 40.57 | 40.81 | 2,731,507 | -0.12(-0.30%) |
Sep 10, 2018 | 41.07 | 41.11 | 40.83 | 40.93 | 3,511,936 | -0.04(-0.11%) |
Sep 07, 2018 | 41.07 | 41.17 | 40.87 | 40.97 | 2,909,928 | -0.06(-0.15%) |
Sep 06, 2018 | 41.20 | 41.25 | 40.83 | 41.04 | 2,681,569 | -0.17(-0.40%) |
Sep 05, 2018 | 40.75 | 41.26 | 40.65 | 41.20 | 2,793,476 | +0.45(+1.10%) |
Sep 04, 2018 | 40.34 | 40.76 | 40.08 | 40.76 | 2,908,919 | +0.29(+0.71%) |
Aug 31, 2018 | 40.47 | 40.47 | 40.47 | 0 | -0.24(-0.58%) | |
Aug 30, 2018 | 41.02 | 41.03 | 40.62 | 40.70 | 2,029,990 | -0.38(-0.92%) |
Aug 29, 2018 | 41.05 | 41.24 | 40.82 | 41.08 | 2,707,791 | +0.14(+0.34%) |
Aug 28, 2018 | 41.17 | 41.20 | 40.83 | 40.94 | 2,595,064 | -0.17(-0.40%) |
Aug 27, 2018 | 41.04 | 41.26 | 40.92 | 41.11 | 2,073,405 | +0.26(+0.64%) |
Aug 24, 2018 | 40.65 | 40.85 | 40.58 | 40.84 | 1,856,498 | +0.25(+0.60%) |
Aug 23, 2018 | 40.87 | 40.87 | 40.48 | 40.60 | 2,028,979 | -0.18(-0.45%) |
Aug 22, 2018 | 41.02 | 41.04 | 40.72 | 40.78 | 2,747,744 | -0.28(-0.68%) |
Aug 21, 2018 | 40.75 | 41.19 | 40.53 | 41.06 | 3,408,413 | +0.35(+0.86%) |
Aug 20, 2018 | 40.68 | 40.79 | 40.55 | 40.71 | 2,301,805 | +0.02(+0.04%) |
Aug 17, 2018 | 40.45 | 40.77 | 40.45 | 40.69 | 3,326,868 | +0.23(+0.56%) |
Aug 16, 2018 | 40.51 | 40.67 | 40.39 | 40.47 | 3,490,446 | +0.18(+0.45%) |
Aug 15, 2018 | 40.23 | 40.41 | 40.05 | 40.29 | 2,991,580 | -0.19(-0.47%) |
Aug 14, 2018 | 40.31 | 40.58 | 40.30 | 40.48 | 2,748,789 | +0.18(+0.45%) |
Aug 13, 2018 | 40.40 | 40.51 | 40.17 | 40.29 | 5,293,832 | -0.16(-0.39%) |
Aug 10, 2018 | 40.55 | 40.60 | 40.22 | 40.45 | 2,862,878 | -0.24(-0.60%) |
Aug 09, 2018 | 40.78 | 40.82 | 40.60 | 40.69 | 2,367,301 | -0.10(-0.23%) |
Aug 08, 2018 | 40.64 | 40.85 | 40.55 | 40.79 | 2,165,852 | +0.15(+0.36%) |
Aug 07, 2018 | 40.72 | 40.97 | 40.59 | 40.64 | 2,455,899 | +0.05(+0.13%) |
Aug 06, 2018 | 40.57 | 40.73 | 40.40 | 40.59 | 2,356,662 | +0.04(+0.11%) |
Aug 03, 2018 | 40.32 | 40.55 | 40.15 | 40.55 | 3,515,543 | +0.20(+0.50%) |
Aug 02, 2018 | 40.48 | 40.58 | 40.25 | 40.35 | 2,895,908 | -0.32(-0.79%) |
Aug 01, 2018 | 40.59 | 40.87 | 40.46 | 40.67 | 4,548,815 | +0.17(+0.41%) |
Jul 31, 2018 | 40.55 | 40.64 | 40.17 | 40.50 | 5,952,818 | +0.18(+0.45%) |
Jul 30, 2018 | 40.34 | 40.62 | 40.19 | 40.32 | 4,260,163 | +0.02(+0.04%) |
Jul 27, 2018 | 40.03 | 40.46 | 39.60 | 40.30 | 6,572,153 | +1.65(+4.28%) |
Jul 26, 2018 | 38.28 | 38.72 | 38.21 | 38.65 | 3,030,913 | +0.55(+1.44%) |
Jul 25, 2018 | 38.06 | 38.12 | 37.72 | 38.10 | 2,709,843 | +0.09(+0.23%) |
Jul 24, 2018 | 37.86 | 38.22 | 37.79 | 38.01 | 3,062,476 | +0.17(+0.46%) |
Jul 23, 2018 | 37.44 | 38.04 | 37.40 | 37.84 | 3,278,289 | +0.37(+0.98%) |
Jul 20, 2018 | 37.16 | 37.55 | 37.07 | 37.47 | 3,183,734 | +0.15(+0.40%) |
Jul 19, 2018 | 37.60 | 37.80 | 37.20 | 37.33 | 3,150,625 | -0.32(-0.86%) |
Jul 18, 2018 | 37.31 | 37.72 | 37.29 | 37.65 | 3,295,698 | +0.28(+0.75%) |
Jul 17, 2018 | 37.28 | 37.43 | 37.10 | 37.37 | 3,006,014 | +0.14(+0.37%) |
Jul 16, 2018 | 37.08 | 37.40 | 36.94 | 37.23 | 4,068,776 | +0.16(+0.42%) |
Jul 13, 2018 | 36.91 | 37.16 | 36.80 | 37.07 | 2,667,748 | +0.10(+0.28%) |
Jul 12, 2018 | 36.98 | 36.66 | 36.97 | 3,450,325 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.40 | 37.44 | 36.79 | 36.98 | 4,473,488 | -0.64(-1.69%) |
Jul 10, 2018 | 37.70 | 37.72 | 37.43 | 37.61 | 2,668,791 | -0.12(-0.32%) |
Jul 09, 2018 | 37.40 | 37.81 | 37.22 | 37.74 | 3,498,120 | +0.39(+1.05%) |
Jul 06, 2018 | 37.33 | 37.52 | 37.08 | 37.34 | 2,999,489 | -0.11(-0.30%) |
Jul 05, 2018 | 37.33 | 36.96 | 37.46 | 3,285,081 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.33 | 37.33 | 37.33 | 0 | +0.01(+0.02%) |