Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.68 | 43.29 | 42.55 | 42.88 | 2,349,592 | +0.11(+0.26%) |
Sep 27, 2018 | 42.38 | 43.00 | 41.85 | 42.77 | 2,910,218 | +0.38(+0.91%) |
Sep 26, 2018 | 42.03 | 42.70 | 41.89 | 42.38 | 2,113,732 | +0.38(+0.89%) |
Sep 25, 2018 | 42.26 | 42.26 | 41.96 | 42.01 | 2,329,267 | -0.07(-0.16%) |
Sep 24, 2018 | 42.78 | 42.83 | 41.97 | 42.08 | 3,044,257 | -0.74(-1.73%) |
Sep 21, 2018 | 42.92 | 43.29 | 42.73 | 42.82 | 4,684,177 | -0.12(-0.28%) |
Sep 20, 2018 | 43.21 | 43.28 | 42.70 | 42.94 | 2,531,904 | -0.08(-0.18%) |
Sep 19, 2018 | 43.28 | 43.37 | 43.00 | 43.01 | 1,857,947 | -0.33(-0.77%) |
Sep 18, 2018 | 42.97 | 43.52 | 42.90 | 43.35 | 1,819,778 | +0.26(+0.61%) |
Sep 17, 2018 | 42.90 | 43.26 | 42.75 | 43.08 | 3,264,626 | +0.49(+1.14%) |
Sep 14, 2018 | 42.74 | 43.00 | 42.37 | 42.60 | 2,372,336 | -0.02(-0.04%) |
Sep 13, 2018 | 42.94 | 43.42 | 42.49 | 42.61 | 2,132,073 | -0.49(-1.13%) |
Sep 12, 2018 | 42.85 | 43.20 | 42.49 | 43.10 | 2,732,241 | +0.35(+0.82%) |
Sep 11, 2018 | 42.49 | 43.04 | 42.31 | 42.75 | 2,230,796 | +0.32(+0.74%) |
Sep 10, 2018 | 42.05 | 42.63 | 41.97 | 42.43 | 5,342,215 | +0.49(+1.16%) |
Sep 07, 2018 | 42.35 | 42.75 | 41.81 | 41.95 | 3,520,578 | -0.67(-1.56%) |
Sep 06, 2018 | 43.06 | 43.62 | 42.61 | 42.61 | 4,234,020 | -0.11(-0.26%) |
Sep 05, 2018 | 42.89 | 43.21 | 42.30 | 42.73 | 4,416,151 | -0.36(-0.85%) |
Sep 04, 2018 | 42.68 | 43.21 | 42.57 | 43.09 | 2,462,477 | +0.14(+0.34%) |
Aug 31, 2018 | 42.95 | 42.95 | 42.95 | 0 | +0.07(+0.16%) | |
Aug 30, 2018 | 43.31 | 43.51 | 42.75 | 42.88 | 2,433,834 | -0.60(-1.38%) |
Aug 29, 2018 | 43.39 | 43.63 | 42.98 | 43.48 | 2,318,617 | -0.03(-0.08%) |
Aug 28, 2018 | 42.90 | 43.58 | 42.83 | 43.51 | 2,959,459 | +0.53(+1.22%) |
Aug 27, 2018 | 43.39 | 43.61 | 42.85 | 42.99 | 1,856,239 | -0.25(-0.57%) |
Aug 24, 2018 | 43.51 | 43.57 | 43.05 | 43.24 | 2,752,558 | -0.30(-0.70%) |
Aug 23, 2018 | 43.79 | 44.07 | 43.46 | 43.54 | 3,327,156 | -0.22(-0.50%) |
Aug 22, 2018 | 43.90 | 44.35 | 43.71 | 43.76 | 2,271,098 | -0.32(-0.73%) |
Aug 21, 2018 | 44.13 | 44.47 | 43.57 | 44.08 | 3,217,556 | -0.14(-0.31%) |
Aug 20, 2018 | 43.89 | 44.37 | 43.71 | 44.22 | 3,198,493 | +0.66(+1.52%) |
Aug 17, 2018 | 43.62 | 44.07 | 43.45 | 43.56 | 3,548,429 | +0.03(+0.06%) |
Aug 16, 2018 | 43.85 | 44.05 | 43.03 | 43.53 | 4,405,605 | -0.58(-1.33%) |
Aug 15, 2018 | 44.42 | 44.76 | 43.64 | 44.12 | 5,291,731 | -0.92(-2.05%) |
Aug 14, 2018 | 43.08 | 46.05 | 42.87 | 45.04 | 16,196,104 | +4.83(+12.01%) |
Aug 13, 2018 | 40.66 | 41.07 | 39.59 | 40.21 | 7,895,545 | -0.40(-0.98%) |
Aug 10, 2018 | 40.08 | 40.72 | 39.94 | 40.61 | 3,455,540 | +0.33(+0.82%) |
Aug 09, 2018 | 39.89 | 40.46 | 39.77 | 40.28 | 3,533,877 | +0.42(+1.04%) |
Aug 08, 2018 | 38.96 | 40.00 | 38.80 | 39.86 | 5,222,083 | +1.09(+2.82%) |
Aug 07, 2018 | 38.55 | 38.98 | 37.89 | 38.77 | 7,543,561 | +0.30(+0.77%) |
Aug 06, 2018 | 39.35 | 39.67 | 38.35 | 38.47 | 4,488,369 | -0.95(-2.41%) |
Aug 03, 2018 | 39.40 | 39.95 | 39.23 | 39.42 | 7,205,564 | +0.00(+0.00%) |
Aug 02, 2018 | 38.83 | 39.52 | 38.39 | 39.42 | 5,886,587 | +0.05(+0.13%) |
Aug 01, 2018 | 39.52 | 40.26 | 39.29 | 39.37 | 3,142,954 | -0.55(-1.38%) |
Jul 31, 2018 | 40.27 | 40.41 | 39.23 | 39.92 | 2,833,712 | -0.35(-0.86%) |
Jul 30, 2018 | 40.22 | 40.50 | 40.14 | 40.27 | 1,641,674 | -0.03(-0.08%) |
Jul 27, 2018 | 40.67 | 40.72 | 40.13 | 40.30 | 2,053,708 | -0.36(-0.88%) |
Jul 26, 2018 | 40.71 | 41.03 | 40.39 | 40.66 | 2,742,842 | -0.05(-0.13%) |
Jul 25, 2018 | 40.58 | 40.78 | 40.36 | 40.71 | 2,368,019 | +0.07(+0.17%) |
Jul 24, 2018 | 41.06 | 41.29 | 40.60 | 40.64 | 1,964,375 | -0.23(-0.56%) |
Jul 23, 2018 | 40.94 | 41.02 | 40.62 | 40.87 | 2,149,192 | -0.07(-0.17%) |
Jul 20, 2018 | 40.66 | 41.31 | 40.66 | 40.94 | 1,966,390 | +0.25(+0.62%) |
Jul 19, 2018 | 40.07 | 40.81 | 39.88 | 40.68 | 2,834,180 | +0.61(+1.52%) |
Jul 18, 2018 | 39.80 | 40.40 | 39.80 | 40.07 | 2,541,776 | -0.08(-0.19%) |
Jul 17, 2018 | 39.85 | 40.42 | 39.81 | 40.15 | 2,310,905 | +0.30(+0.77%) |
Jul 16, 2018 | 39.35 | 39.90 | 39.12 | 39.85 | 1,852,620 | +0.42(+1.07%) |
Jul 13, 2018 | 38.68 | 39.71 | 38.58 | 39.42 | 2,268,261 | +0.76(+1.97%) |
Jul 12, 2018 | 38.73 | 38.82 | 38.28 | 38.66 | 1,924,881 | +0.11(+0.29%) |
Jul 11, 2018 | 38.73 | 38.94 | 37.42 | 38.55 | 4,618,294 | -0.85(-2.15%) |
Jul 10, 2018 | 39.35 | 39.45 | 38.93 | 39.40 | 2,228,840 | +0.08(+0.19%) |
Jul 09, 2018 | 39.50 | 39.65 | 38.74 | 39.32 | 2,859,577 | -0.33(-0.83%) |
Jul 06, 2018 | 39.41 | 39.85 | 39.30 | 39.65 | 1,814,347 | +0.46(+1.17%) |
Jul 05, 2018 | 39.50 | 39.56 | 38.91 | 39.19 | 2,410,897 | -0.16(-0.41%) |
Jul 03, 2018 | 39.35 | 39.35 | 39.35 | 0 | +0.07(+0.17%) |