Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.01(+0.02%) | |
Sep 18, 2018 | 41.16 | 41.18 | 41.16 | 41.16 | 1,456,437 | -0.02(-0.05%) |
Sep 17, 2018 | 41.16 | 41.18 | 41.13 | 41.18 | 2,635,775 | +0.01(+0.02%) |
Sep 14, 2018 | 41.14 | 41.18 | 41.11 | 41.17 | 1,540,358 | +0.03(+0.07%) |
Sep 13, 2018 | 41.10 | 41.15 | 41.10 | 41.14 | 380,118 | +0.04(+0.10%) |
Sep 12, 2018 | 41.08 | 41.13 | 41.08 | 41.10 | 951,549 | +0.00(+0.00%) |
Sep 11, 2018 | 41.08 | 41.12 | 41.06 | 41.10 | 1,195,515 | +0.04(+0.10%) |
Sep 10, 2018 | 41.10 | 41.16 | 41.06 | 41.06 | 703,079 | -0.03(-0.07%) |
Sep 07, 2018 | 41.10 | 41.11 | 41.06 | 41.09 | 700,840 | -0.01(-0.02%) |
Sep 06, 2018 | 41.08 | 41.12 | 41.06 | 41.10 | 364,263 | +0.01(+0.02%) |
Sep 05, 2018 | 41.05 | 41.09 | 41.03 | 41.09 | 720,486 | +0.02(+0.05%) |
Sep 04, 2018 | 41.06 | 41.08 | 41.04 | 41.07 | 618,220 | +0.01(+0.02%) |
Aug 31, 2018 | 41.06 | 41.06 | 41.06 | 0 | +0.03(+0.07%) | |
Aug 30, 2018 | 41.05 | 41.08 | 41.01 | 41.03 | 815,552 | -0.03(-0.07%) |
Aug 29, 2018 | 41.06 | 41.09 | 41.03 | 41.06 | 631,435 | -0.02(-0.05%) |
Aug 28, 2018 | 41.06 | 41.08 | 41.04 | 41.08 | 933,719 | -0.01(-0.02%) |
Aug 27, 2018 | 41.08 | 41.13 | 41.00 | 41.09 | 673,907 | +0.03(+0.07%) |
Aug 24, 2018 | 41.06 | 41.10 | 41.04 | 41.06 | 221,721 | -0.01(-0.02%) |
Aug 23, 2018 | 41.02 | 41.08 | 41.01 | 41.07 | 764,044 | +0.07(+0.17%) |
Aug 22, 2018 | 41.07 | 41.11 | 40.99 | 41.00 | 814,658 | -0.07(-0.17%) |
Aug 21, 2018 | 41.11 | 41.12 | 41.03 | 41.07 | 723,123 | -0.03(-0.07%) |
Aug 20, 2018 | 41.10 | 41.12 | 41.07 | 41.10 | 313,700 | +0.03(+0.07%) |
Aug 17, 2018 | 41.08 | 41.13 | 41.03 | 41.07 | 497,965 | -0.06(-0.14%) |
Aug 16, 2018 | 41.03 | 41.15 | 41.00 | 41.13 | 524,473 | +0.10(+0.24%) |
Aug 15, 2018 | 41.00 | 41.06 | 40.99 | 41.03 | 855,059 | +0.04(+0.10%) |
Aug 14, 2018 | 40.98 | 41.01 | 40.97 | 40.99 | 1,178,416 | +0.01(+0.02%) |
Aug 13, 2018 | 40.90 | 41.02 | 40.90 | 40.98 | 1,088,738 | +0.10(+0.24%) |
Aug 10, 2018 | 40.95 | 41.02 | 40.88 | 40.88 | 475,491 | -0.07(-0.17%) |
Aug 09, 2018 | 41.03 | 41.03 | 40.92 | 40.95 | 912,988 | -0.08(-0.19%) |
Aug 08, 2018 | 41.03 | 41.05 | 40.95 | 41.03 | 800,139 | +0.03(+0.07%) |
Aug 07, 2018 | 41.02 | 41.05 | 40.93 | 41.00 | 690,656 | -0.02(-0.05%) |
Aug 06, 2018 | 41.08 | 41.08 | 40.98 | 41.02 | 526,487 | -0.06(-0.14%) |
Aug 03, 2018 | 41.00 | 41.10 | 40.94 | 41.08 | 796,886 | +0.07(+0.17%) |
Aug 02, 2018 | 40.96 | 41.09 | 40.95 | 41.01 | 696,087 | +0.02(+0.05%) |
Aug 01, 2018 | 41.00 | 41.07 | 40.93 | 40.99 | 1,410,432 | -0.05(-0.12%) |
Jul 31, 2018 | 40.98 | 41.06 | 40.95 | 41.04 | 1,331,653 | +0.06(+0.15%) |
Jul 30, 2018 | 40.89 | 41.00 | 40.86 | 40.98 | 935,424 | +0.16(+0.39%) |
Jul 27, 2018 | 40.86 | 40.87 | 40.78 | 40.82 | 1,338,289 | +0.01(+0.02%) |
Jul 26, 2018 | 41.13 | 41.22 | 40.80 | 40.81 | 2,825,516 | -0.28(-0.68%) |
Jul 25, 2018 | 41.02 | 41.16 | 41.02 | 41.09 | 765,289 | +0.07(+0.17%) |
Jul 24, 2018 | 41.08 | 41.12 | 40.98 | 41.02 | 1,649,394 | -0.06(-0.14%) |
Jul 23, 2018 | 41.13 | 41.16 | 41.03 | 41.08 | 1,584,104 | -0.06(-0.14%) |
Jul 20, 2018 | 41.19 | 41.22 | 41.08 | 41.14 | 969,358 | -0.03(-0.07%) |
Jul 19, 2018 | 41.20 | 41.37 | 41.17 | 41.17 | 613,462 | -0.07(-0.17%) |
Jul 18, 2018 | 41.14 | 41.33 | 41.13 | 41.24 | 622,583 | +0.08(+0.19%) |
Jul 17, 2018 | 41.20 | 41.34 | 41.09 | 41.16 | 1,391,740 | -0.08(-0.19%) |
Jul 16, 2018 | 41.31 | 41.43 | 41.19 | 41.24 | 511,490 | -0.07(-0.17%) |
Jul 13, 2018 | 41.51 | 41.57 | 41.24 | 41.31 | 2,450,350 | -0.15(-0.36%) |
Jul 12, 2018 | 41.55 | 41.64 | 41.19 | 41.46 | 2,805,240 | -0.12(-0.29%) |
Jul 11, 2018 | 41.62 | 41.77 | 41.57 | 41.57 | 829,116 | -0.02(-0.05%) |
Jul 10, 2018 | 41.57 | 41.82 | 41.54 | 41.59 | 951,110 | +0.05(+0.12%) |
Jul 09, 2018 | 41.47 | 41.61 | 41.32 | 41.54 | 942,254 | +0.07(+0.17%) |
Jul 06, 2018 | 41.41 | 41.48 | 41.33 | 41.48 | 940,044 | +0.02(+0.05%) |
Jul 05, 2018 | 41.27 | 41.46 | 41.01 | 41.46 | 1,977,419 | +0.42(+1.02%) |
Jul 03, 2018 | 41.04 | 41.04 | 41.04 | 0 | -0.03(-0.07%) |