Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.73 | 41.07 | 40.58 | 40.96 | 2,973,733 | +0.02(+0.04%) |
Sep 27, 2018 | 40.91 | 41.20 | 40.79 | 40.94 | 2,176,482 | +0.01(+0.02%) |
Sep 26, 2018 | 41.55 | 41.65 | 40.89 | 40.93 | 4,202,436 | -0.57(-1.38%) |
Sep 25, 2018 | 41.70 | 41.76 | 41.45 | 41.51 | 2,130,182 | +0.00(+0.00%) |
Sep 24, 2018 | 41.85 | 41.93 | 41.50 | 41.51 | 2,578,021 | -0.30(-0.71%) |
Sep 21, 2018 | 41.77 | 41.85 | 41.54 | 41.80 | 4,862,829 | +0.13(+0.31%) |
Sep 20, 2018 | 41.68 | 41.83 | 41.56 | 41.67 | 2,832,177 | +0.18(+0.44%) |
Sep 19, 2018 | 41.25 | 41.60 | 41.21 | 41.49 | 3,970,868 | +0.37(+0.89%) |
Sep 18, 2018 | 41.02 | 41.23 | 40.78 | 41.12 | 3,252,955 | +0.18(+0.45%) |
Sep 17, 2018 | 41.13 | 41.30 | 40.92 | 40.94 | 3,131,124 | -0.14(-0.34%) |
Sep 14, 2018 | 40.68 | 41.14 | 40.64 | 41.08 | 2,850,881 | +0.44(+1.09%) |
Sep 13, 2018 | 40.44 | 40.67 | 40.38 | 40.64 | 2,244,716 | +0.34(+0.84%) |
Sep 12, 2018 | 40.48 | 40.55 | 40.20 | 40.30 | 2,584,732 | -0.28(-0.69%) |
Sep 11, 2018 | 40.58 | 40.80 | 40.34 | 40.58 | 2,747,172 | -0.12(-0.30%) |
Sep 10, 2018 | 40.84 | 40.87 | 40.60 | 40.70 | 3,532,076 | -0.04(-0.11%) |
Sep 07, 2018 | 40.84 | 40.93 | 40.64 | 40.74 | 2,926,615 | -0.06(-0.15%) |
Sep 06, 2018 | 40.97 | 41.02 | 40.59 | 40.80 | 2,696,947 | -0.17(-0.40%) |
Sep 05, 2018 | 40.51 | 41.03 | 40.42 | 40.97 | 2,809,495 | +0.44(+1.10%) |
Sep 04, 2018 | 40.11 | 40.53 | 39.85 | 40.52 | 2,925,600 | +0.29(+0.71%) |
Aug 31, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.23(-0.58%) | |
Aug 30, 2018 | 40.78 | 40.79 | 40.39 | 40.47 | 2,041,632 | -0.37(-0.92%) |
Aug 29, 2018 | 40.82 | 41.00 | 40.59 | 40.84 | 2,723,319 | +0.14(+0.34%) |
Aug 28, 2018 | 40.93 | 40.97 | 40.59 | 40.71 | 2,609,946 | -0.17(-0.40%) |
Aug 27, 2018 | 40.81 | 41.02 | 40.69 | 40.87 | 2,085,295 | +0.26(+0.64%) |
Aug 24, 2018 | 40.42 | 40.61 | 40.35 | 40.61 | 1,867,145 | +0.24(+0.60%) |
Aug 23, 2018 | 40.64 | 40.64 | 40.25 | 40.37 | 2,040,614 | -0.18(-0.45%) |
Aug 22, 2018 | 40.78 | 40.80 | 40.49 | 40.55 | 2,763,501 | -0.28(-0.68%) |
Aug 21, 2018 | 40.51 | 40.96 | 40.30 | 40.83 | 3,427,958 | +0.35(+0.86%) |
Aug 20, 2018 | 40.44 | 40.56 | 40.32 | 40.48 | 2,315,005 | +0.02(+0.04%) |
Aug 17, 2018 | 40.22 | 40.54 | 40.22 | 40.46 | 3,345,946 | +0.23(+0.56%) |
Aug 16, 2018 | 40.28 | 40.44 | 40.16 | 40.24 | 3,510,463 | +0.18(+0.45%) |
Aug 15, 2018 | 40.00 | 40.18 | 39.82 | 40.06 | 3,008,736 | -0.19(-0.47%) |
Aug 14, 2018 | 40.08 | 40.35 | 40.07 | 40.25 | 2,764,552 | +0.18(+0.45%) |
Aug 13, 2018 | 40.17 | 40.28 | 39.94 | 40.06 | 5,324,190 | -0.16(-0.39%) |
Aug 10, 2018 | 40.32 | 40.37 | 39.99 | 40.22 | 2,879,295 | -0.24(-0.60%) |
Aug 09, 2018 | 40.55 | 40.58 | 40.36 | 40.46 | 2,380,876 | -0.10(-0.23%) |
Aug 08, 2018 | 40.41 | 40.62 | 40.32 | 40.56 | 2,178,273 | +0.15(+0.36%) |
Aug 07, 2018 | 40.49 | 40.74 | 40.36 | 40.41 | 2,469,982 | +0.05(+0.13%) |
Aug 06, 2018 | 40.34 | 40.50 | 40.17 | 40.36 | 2,370,176 | +0.04(+0.11%) |
Aug 03, 2018 | 40.09 | 40.32 | 39.92 | 40.32 | 3,535,703 | +0.20(+0.50%) |
Aug 02, 2018 | 40.25 | 40.35 | 40.02 | 40.12 | 2,912,515 | -0.32(-0.79%) |
Aug 01, 2018 | 40.36 | 40.64 | 40.23 | 40.44 | 4,574,901 | +0.16(+0.41%) |
Jul 31, 2018 | 40.32 | 40.41 | 39.94 | 40.27 | 5,986,955 | +0.18(+0.45%) |
Jul 30, 2018 | 40.11 | 40.39 | 39.96 | 40.09 | 4,284,593 | +0.02(+0.04%) |
Jul 27, 2018 | 39.80 | 40.23 | 39.37 | 40.07 | 6,609,841 | +1.64(+4.28%) |
Jul 26, 2018 | 38.07 | 38.50 | 38.00 | 38.43 | 3,048,294 | +0.55(+1.44%) |
Jul 25, 2018 | 37.84 | 37.91 | 37.50 | 37.88 | 2,725,383 | +0.09(+0.23%) |
Jul 24, 2018 | 37.64 | 38.00 | 37.57 | 37.80 | 3,080,038 | +0.17(+0.46%) |
Jul 23, 2018 | 37.23 | 37.82 | 37.18 | 37.62 | 3,297,089 | +0.36(+0.98%) |
Jul 20, 2018 | 36.95 | 37.34 | 36.85 | 37.26 | 3,201,992 | +0.15(+0.40%) |
Jul 19, 2018 | 37.39 | 37.59 | 36.99 | 37.11 | 3,168,693 | -0.32(-0.86%) |
Jul 18, 2018 | 37.10 | 37.51 | 37.08 | 37.43 | 3,314,598 | +0.28(+0.75%) |
Jul 17, 2018 | 37.07 | 37.22 | 36.89 | 37.16 | 3,023,252 | +0.14(+0.37%) |
Jul 16, 2018 | 36.87 | 37.18 | 36.73 | 37.02 | 4,092,109 | +0.16(+0.42%) |
Jul 13, 2018 | 36.70 | 36.95 | 36.59 | 36.86 | 2,683,047 | +0.10(+0.28%) |
Jul 12, 2018 | 36.77 | 36.46 | 36.76 | 3,470,111 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.18 | 37.23 | 36.58 | 36.77 | 4,499,141 | -0.63(-1.69%) |
Jul 10, 2018 | 37.49 | 37.50 | 37.22 | 37.40 | 2,684,095 | -0.12(-0.32%) |
Jul 09, 2018 | 37.18 | 37.60 | 37.01 | 37.52 | 3,518,180 | +0.39(+1.05%) |
Jul 06, 2018 | 37.11 | 37.30 | 36.87 | 37.13 | 3,016,690 | -0.11(-0.30%) |
Jul 05, 2018 | 37.12 | 36.75 | 37.24 | 3,303,920 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.01(+0.02%) |