Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.92 | 42.38 | 41.65 | 42.21 | 4,080,106 | +0.30(+0.73%) |
Sep 27, 2018 | 41.79 | 42.17 | 41.59 | 41.91 | 4,894,636 | +0.21(+0.51%) |
Sep 26, 2018 | 41.37 | 42.07 | 41.14 | 41.70 | 6,305,893 | +0.41(+1.00%) |
Sep 25, 2018 | 41.10 | 41.47 | 41.08 | 41.28 | 6,740,548 | +0.15(+0.36%) |
Sep 24, 2018 | 40.57 | 41.16 | 40.57 | 41.13 | 4,081,019 | +0.70(+1.73%) |
Sep 21, 2018 | 40.88 | 40.88 | 40.36 | 40.43 | 15,630,513 | -0.29(-0.70%) |
Sep 20, 2018 | 40.87 | 40.96 | 40.69 | 40.72 | 4,543,353 | -0.06(-0.14%) |
Sep 19, 2018 | 40.65 | 40.89 | 40.64 | 40.78 | 3,300,281 | +0.09(+0.23%) |
Sep 18, 2018 | 40.84 | 41.00 | 40.67 | 40.68 | 3,806,378 | -0.17(-0.41%) |
Sep 17, 2018 | 40.94 | 41.02 | 40.74 | 40.85 | 3,110,389 | -0.07(-0.18%) |
Sep 14, 2018 | 40.98 | 41.03 | 40.83 | 40.92 | 3,251,580 | +0.04(+0.09%) |
Sep 13, 2018 | 40.91 | 40.94 | 40.75 | 40.89 | 3,392,632 | +0.16(+0.38%) |
Sep 12, 2018 | 40.79 | 40.93 | 40.65 | 40.73 | 2,731,139 | -0.09(-0.23%) |
Sep 11, 2018 | 40.71 | 40.94 | 40.63 | 40.82 | 3,422,047 | -0.13(-0.32%) |
Sep 10, 2018 | 41.29 | 41.38 | 40.89 | 40.95 | 4,264,052 | -0.27(-0.65%) |
Sep 07, 2018 | 41.27 | 41.39 | 41.18 | 41.22 | 2,552,875 | -0.13(-0.31%) |
Sep 06, 2018 | 41.19 | 41.45 | 41.08 | 41.35 | 4,218,201 | +0.15(+0.36%) |
Sep 05, 2018 | 41.21 | 41.42 | 41.13 | 41.20 | 5,232,562 | -0.14(-0.33%) |
Sep 04, 2018 | 41.27 | 41.40 | 41.15 | 41.34 | 4,245,392 | -0.03(-0.07%) |
Aug 31, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.16(+0.38%) | |
Aug 30, 2018 | 41.35 | 41.48 | 41.04 | 41.21 | 6,091,058 | -0.26(-0.62%) |
Aug 29, 2018 | 41.13 | 41.53 | 41.04 | 41.47 | 4,079,509 | +0.38(+0.92%) |
Aug 28, 2018 | 41.14 | 41.26 | 41.03 | 41.09 | 8,149,779 | -0.01(-0.02%) |
Aug 27, 2018 | 41.13 | 41.25 | 41.04 | 41.10 | 3,194,748 | +0.03(+0.07%) |
Aug 24, 2018 | 41.19 | 41.25 | 41.02 | 41.07 | 4,680,796 | -0.07(-0.18%) |
Aug 23, 2018 | 41.20 | 41.43 | 41.08 | 41.14 | 3,259,353 | -0.08(-0.20%) |
Aug 22, 2018 | 41.23 | 41.41 | 41.16 | 41.23 | 4,593,155 | -0.08(-0.20%) |
Aug 21, 2018 | 41.25 | 41.50 | 41.22 | 41.31 | 4,757,175 | +0.05(+0.11%) |
Aug 20, 2018 | 41.30 | 41.43 | 41.20 | 41.26 | 2,915,764 | -0.04(-0.09%) |
Aug 17, 2018 | 41.57 | 41.57 | 41.17 | 41.30 | 4,417,031 | -0.27(-0.64%) |
Aug 16, 2018 | 41.37 | 41.67 | 41.25 | 41.57 | 4,870,004 | +0.29(+0.71%) |
Aug 15, 2018 | 41.16 | 41.40 | 41.06 | 41.27 | 4,635,032 | -0.16(-0.38%) |
Aug 14, 2018 | 41.33 | 41.67 | 41.25 | 41.43 | 3,953,098 | +0.24(+0.58%) |
Aug 13, 2018 | 41.48 | 41.50 | 41.06 | 41.19 | 3,692,001 | -0.19(-0.47%) |
Aug 10, 2018 | 41.37 | 41.52 | 41.17 | 41.38 | 3,024,721 | -0.13(-0.31%) |
Aug 09, 2018 | 41.39 | 41.69 | 41.07 | 41.51 | 3,223,132 | +0.09(+0.22%) |
Aug 08, 2018 | 41.32 | 41.56 | 41.10 | 41.42 | 4,393,071 | -0.09(-0.22%) |
Aug 07, 2018 | 41.71 | 41.93 | 41.49 | 41.51 | 3,514,791 | -0.19(-0.46%) |
Aug 06, 2018 | 41.32 | 41.99 | 41.19 | 41.71 | 2,923,602 | +0.32(+0.78%) |
Aug 03, 2018 | 41.12 | 41.55 | 41.01 | 41.38 | 5,338,363 | +0.24(+0.58%) |
Aug 02, 2018 | 40.90 | 41.24 | 40.89 | 41.14 | 3,356,697 | +0.12(+0.29%) |
Aug 01, 2018 | 40.75 | 41.19 | 40.71 | 41.02 | 4,123,379 | +0.10(+0.25%) |
Jul 31, 2018 | 41.11 | 41.29 | 40.84 | 40.92 | 6,518,372 | -0.10(-0.25%) |
Jul 30, 2018 | 41.13 | 41.43 | 40.98 | 41.02 | 8,145,708 | -0.17(-0.40%) |
Jul 27, 2018 | 41.47 | 41.55 | 41.10 | 41.19 | 10,061,708 | -0.35(-0.84%) |
Jul 26, 2018 | 41.56 | 41.75 | 41.37 | 41.54 | 5,159,860 | +0.20(+0.49%) |
Jul 25, 2018 | 41.37 | 41.47 | 40.80 | 41.34 | 4,354,402 | -0.04(-0.09%) |
Jul 24, 2018 | 42.08 | 41.31 | 41.37 | 3,753,667 | -0.58(-1.38%) | |
Jul 23, 2018 | 41.97 | 42.13 | 41.84 | 41.95 | 3,099,255 | -0.14(-0.33%) |
Jul 20, 2018 | 42.31 | 42.31 | 41.88 | 42.09 | 4,871,825 | -0.47(-1.10%) |
Jul 19, 2018 | 42.06 | 42.68 | 41.86 | 42.56 | 8,258,194 | -0.11(-0.26%) |
Jul 18, 2018 | 42.55 | 42.80 | 42.43 | 42.67 | 2,703,403 | +0.12(+0.28%) |
Jul 17, 2018 | 42.43 | 42.86 | 42.43 | 42.55 | 3,114,681 | -0.20(-0.47%) |
Jul 16, 2018 | 43.56 | 43.56 | 42.36 | 42.76 | 6,855,591 | -0.72(-1.65%) |
Jul 13, 2018 | 43.13 | 43.53 | 42.97 | 43.48 | 3,919,909 | +0.14(+0.32%) |
Jul 12, 2018 | 43.71 | 43.71 | 43.16 | 43.34 | 5,224,214 | -0.33(-0.76%) |
Jul 11, 2018 | 45.03 | 45.03 | 43.20 | 43.67 | 7,881,218 | -1.79(-3.93%) |
Jul 10, 2018 | 45.29 | 45.61 | 45.20 | 45.46 | 2,962,959 | +0.24(+0.53%) |
Jul 09, 2018 | 44.74 | 45.27 | 44.22 | 45.22 | 4,260,697 | +0.60(+1.34%) |
Jul 06, 2018 | 44.37 | 44.76 | 44.27 | 44.62 | 6,130,207 | +0.24(+0.54%) |
Jul 05, 2018 | 44.69 | 44.04 | 44.38 | 5,091,890 | +0.13(+0.29%) | |
Jul 03, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.59(-1.32%) |