Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.33 | 42.97 | 41.84 | 42.87 | 8,982,332 | +0.45(+1.07%) |
Sep 27, 2018 | 42.30 | 42.72 | 42.12 | 42.41 | 7,125,864 | +0.16(+0.37%) |
Sep 26, 2018 | 41.82 | 42.62 | 41.78 | 42.26 | 12,130,866 | +0.43(+1.02%) |
Sep 25, 2018 | 41.64 | 42.00 | 41.61 | 41.83 | 13,510,997 | +0.19(+0.44%) |
Sep 24, 2018 | 41.34 | 41.69 | 41.11 | 41.64 | 24,273,294 | +0.63(+1.53%) |
Sep 21, 2018 | 41.41 | 41.44 | 40.88 | 41.02 | 22,171,198 | -0.22(-0.54%) |
Sep 20, 2018 | 41.40 | 41.49 | 41.20 | 41.24 | 16,743,970 | -0.05(-0.11%) |
Sep 19, 2018 | 41.46 | 41.46 | 41.16 | 41.28 | 5,514,043 | +0.07(+0.18%) |
Sep 18, 2018 | 41.48 | 41.52 | 41.16 | 41.21 | 9,156,574 | -0.16(-0.38%) |
Sep 17, 2018 | 41.60 | 41.60 | 41.25 | 41.37 | 9,920,868 | -0.09(-0.22%) |
Sep 14, 2018 | 41.59 | 41.64 | 41.40 | 41.46 | 11,056,849 | +0.02(+0.04%) |
Sep 13, 2018 | 41.39 | 41.51 | 41.34 | 41.44 | 8,658,260 | +0.14(+0.34%) |
Sep 12, 2018 | 41.47 | 41.56 | 41.27 | 41.30 | 7,697,780 | -0.08(-0.20%) |
Sep 11, 2018 | 41.42 | 41.54 | 41.27 | 41.39 | 12,050,562 | -0.19(-0.45%) |
Sep 10, 2018 | 42.04 | 42.11 | 41.52 | 41.57 | 9,181,914 | -0.26(-0.62%) |
Sep 07, 2018 | 41.96 | 42.03 | 41.81 | 41.83 | 7,470,596 | -0.12(-0.29%) |
Sep 06, 2018 | 41.85 | 42.11 | 41.77 | 41.95 | 7,986,287 | +0.09(+0.22%) |
Sep 05, 2018 | 41.85 | 42.03 | 41.78 | 41.86 | 8,432,127 | -0.06(-0.15%) |
Sep 04, 2018 | 41.91 | 42.01 | 41.81 | 41.92 | 9,635,698 | -0.08(-0.20%) |
Aug 31, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.08(+0.20%) | |
Aug 30, 2018 | 42.15 | 42.20 | 41.76 | 41.92 | 6,661,998 | -0.27(-0.64%) |
Aug 29, 2018 | 41.88 | 42.22 | 41.80 | 42.19 | 5,255,855 | +0.35(+0.84%) |
Aug 28, 2018 | 41.83 | 41.99 | 41.76 | 41.84 | 6,896,839 | +0.05(+0.11%) |
Aug 27, 2018 | 42.00 | 42.00 | 41.75 | 41.79 | 8,375,757 | +0.00(+0.00%) |
Aug 24, 2018 | 41.87 | 41.97 | 41.77 | 41.79 | 7,399,370 | -0.09(-0.22%) |
Aug 23, 2018 | 41.92 | 42.13 | 41.79 | 41.88 | 5,692,392 | -0.07(-0.18%) |
Aug 22, 2018 | 41.99 | 42.18 | 41.86 | 41.96 | 7,527,276 | -0.02(-0.04%) |
Aug 21, 2018 | 41.96 | 42.19 | 41.87 | 41.98 | 8,071,461 | -0.02(-0.04%) |
Aug 20, 2018 | 42.02 | 42.14 | 41.91 | 42.00 | 7,453,346 | +0.01(+0.02%) |
Aug 17, 2018 | 42.28 | 42.36 | 41.85 | 41.99 | 14,229,907 | -0.27(-0.63%) |
Aug 16, 2018 | 42.09 | 42.36 | 41.91 | 42.26 | 7,309,681 | +0.31(+0.73%) |
Aug 15, 2018 | 41.68 | 42.09 | 41.68 | 41.95 | 7,214,842 | -0.13(-0.31%) |
Aug 14, 2018 | 42.08 | 42.38 | 41.94 | 42.08 | 7,161,437 | +0.15(+0.35%) |
Aug 13, 2018 | 42.19 | 42.32 | 41.77 | 41.93 | 7,530,394 | -0.15(-0.35%) |
Aug 10, 2018 | 42.01 | 42.19 | 41.89 | 42.08 | 5,627,481 | -0.11(-0.26%) |
Aug 09, 2018 | 41.98 | 42.37 | 41.68 | 42.19 | 8,657,007 | +0.13(+0.31%) |
Aug 08, 2018 | 42.16 | 42.16 | 41.68 | 42.06 | 9,022,802 | -0.04(-0.09%) |
Aug 07, 2018 | 42.29 | 42.53 | 42.08 | 42.10 | 7,437,715 | -0.18(-0.42%) |
Aug 06, 2018 | 41.90 | 42.63 | 41.81 | 42.27 | 11,078,642 | +0.25(+0.59%) |
Aug 03, 2018 | 41.66 | 42.21 | 41.60 | 42.02 | 9,608,665 | +0.36(+0.87%) |
Aug 02, 2018 | 41.45 | 41.79 | 41.45 | 41.66 | 13,531,862 | +0.03(+0.07%) |
Aug 01, 2018 | 41.52 | 41.83 | 41.41 | 41.64 | 9,648,319 | +0.00(+0.00%) |
Jul 31, 2018 | 41.91 | 42.01 | 41.55 | 41.64 | 13,739,017 | -0.15(-0.35%) |
Jul 30, 2018 | 41.73 | 42.05 | 41.58 | 41.78 | 14,814,013 | +0.01(+0.02%) |
Jul 27, 2018 | 41.98 | 42.02 | 41.71 | 41.77 | 11,618,981 | -0.21(-0.51%) |
Jul 26, 2018 | 41.98 | 42.22 | 41.83 | 41.99 | 17,053,490 | +0.18(+0.42%) |
Jul 25, 2018 | 41.76 | 41.92 | 41.26 | 41.81 | 14,793,792 | -0.04(-0.09%) |
Jul 24, 2018 | 42.63 | 42.64 | 41.75 | 41.85 | 18,482,030 | -0.64(-1.50%) |
Jul 23, 2018 | 42.53 | 42.65 | 42.33 | 42.49 | 14,788,683 | -0.07(-0.17%) |
Jul 20, 2018 | 42.88 | 42.91 | 42.47 | 42.56 | 25,465,672 | -0.60(-1.39%) |
Jul 19, 2018 | 42.56 | 43.16 | 42.30 | 43.16 | 45,089,320 | -0.03(-0.06%) |
Jul 18, 2018 | 42.89 | 43.33 | 42.89 | 43.19 | 8,320,374 | +0.19(+0.45%) |
Jul 17, 2018 | 42.98 | 43.38 | 42.91 | 43.00 | 14,076,583 | -0.22(-0.51%) |
Jul 16, 2018 | 43.93 | 43.96 | 42.82 | 43.22 | 20,066,310 | -0.79(-1.79%) |
Jul 13, 2018 | 44.07 | 44.00 | 22,843,124 | +0.17(+0.38%) | ||
Jul 12, 2018 | 44.38 | 44.47 | 43.72 | 43.84 | 22,956,600 | -0.38(-0.86%) |
Jul 11, 2018 | 45.61 | 45.63 | 43.71 | 44.22 | 41,040,888 | -1.83(-3.98%) |
Jul 10, 2018 | 45.85 | 46.32 | 45.84 | 46.05 | 13,657,939 | +0.19(+0.42%) |
Jul 09, 2018 | 45.26 | 45.88 | 44.85 | 45.85 | 13,532,442 | +0.58(+1.29%) |
Jul 06, 2018 | 45.21 | 45.47 | 44.96 | 45.27 | 16,053,418 | +0.18(+0.39%) |
Jul 05, 2018 | 45.37 | 45.41 | 44.68 | 45.10 | 14,279,686 | +0.13(+0.29%) |
Jul 03, 2018 | 44.97 | 44.97 | 44.97 | 0 | -0.56(-1.22%) |