Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.93 | 39.40 | 38.79 | 39.40 | 1,773,300 | +0.50(+1.29%) |
Sep 27, 2018 | 39.17 | 39.25 | 38.83 | 38.90 | 1,753,622 | -0.41(-1.04%) |
Sep 26, 2018 | 39.71 | 39.87 | 39.28 | 39.31 | 2,146,088 | -0.28(-0.71%) |
Sep 25, 2018 | 40.00 | 40.02 | 39.52 | 39.59 | 1,293,550 | -0.26(-0.65%) |
Sep 24, 2018 | 40.04 | 40.20 | 39.81 | 39.85 | 1,481,969 | -0.16(-0.40%) |
Sep 21, 2018 | 39.89 | 40.15 | 39.84 | 40.01 | 2,899,200 | +0.15(+0.38%) |
Sep 20, 2018 | 39.69 | 39.92 | 39.39 | 39.86 | 1,867,875 | +0.20(+0.50%) |
Sep 19, 2018 | 40.62 | 40.62 | 39.54 | 39.66 | 4,011,939 | -0.92(-2.27%) |
Sep 18, 2018 | 40.97 | 40.97 | 40.24 | 40.58 | 3,483,461 | -0.47(-1.14%) |
Sep 17, 2018 | 41.25 | 41.50 | 40.94 | 41.05 | 2,762,102 | -0.85(-2.03%) |
Sep 14, 2018 | 42.17 | 42.22 | 41.71 | 41.90 | 1,766,300 | -0.28(-0.66%) |
Sep 13, 2018 | 42.16 | 42.29 | 41.91 | 42.18 | 2,172,521 | +0.15(+0.36%) |
Sep 12, 2018 | 41.60 | 42.09 | 41.48 | 42.03 | 2,899,061 | +0.43(+1.03%) |
Sep 11, 2018 | 41.59 | 41.91 | 41.37 | 41.60 | 2,572,885 | +0.08(+0.19%) |
Sep 10, 2018 | 41.39 | 41.69 | 41.33 | 41.52 | 2,748,542 | +0.23(+0.56%) |
Sep 07, 2018 | 41.00 | 41.49 | 40.81 | 41.29 | 2,458,000 | +0.01(+0.02%) |
Sep 06, 2018 | 40.38 | 41.38 | 40.38 | 41.28 | 3,786,955 | +0.94(+2.33%) |
Sep 05, 2018 | 39.81 | 40.36 | 39.59 | 40.34 | 2,617,110 | +0.36(+0.90%) |
Sep 04, 2018 | 39.14 | 40.08 | 39.14 | 39.98 | 3,745,469 | +0.83(+2.12%) |
Aug 31, 2018 | 39.15 | 39.15 | 39.15 | 0 | +0.60(+1.56%) | |
Aug 30, 2018 | 38.33 | 38.91 | 38.30 | 38.55 | 2,169,735 | +0.13(+0.34%) |
Aug 29, 2018 | 38.13 | 38.50 | 38.02 | 38.42 | 1,663,220 | +0.51(+1.35%) |
Aug 28, 2018 | 37.90 | 38.19 | 37.78 | 37.91 | 1,755,250 | -0.03(-0.08%) |
Aug 27, 2018 | 38.05 | 38.25 | 37.82 | 37.94 | 2,290,433 | -0.02(-0.05%) |
Aug 24, 2018 | 37.17 | 38.10 | 36.52 | 37.96 | 4,875,200 | +0.63(+1.69%) |
Aug 23, 2018 | 36.30 | 37.77 | 36.25 | 37.33 | 7,002,588 | -1.18(-3.06%) |
Aug 22, 2018 | 38.50 | 38.55 | 38.14 | 38.51 | 2,928,160 | +0.05(+0.13%) |
Aug 21, 2018 | 39.05 | 39.15 | 38.37 | 38.46 | 3,554,274 | -0.58(-1.49%) |
Aug 20, 2018 | 38.69 | 39.13 | 38.54 | 39.04 | 2,762,307 | +0.40(+1.04%) |
Aug 17, 2018 | 37.78 | 38.65 | 37.42 | 38.64 | 3,690,500 | +0.81(+2.14%) |
Aug 16, 2018 | 37.67 | 38.12 | 37.47 | 37.83 | 3,847,839 | +0.25(+0.67%) |
Aug 15, 2018 | 37.14 | 38.01 | 37.07 | 37.58 | 4,545,656 | +0.34(+0.91%) |
Aug 14, 2018 | 37.16 | 37.31 | 37.02 | 37.24 | 2,088,105 | +0.21(+0.57%) |
Aug 13, 2018 | 37.25 | 37.25 | 36.87 | 37.03 | 1,251,860 | -0.06(-0.16%) |
Aug 10, 2018 | 37.09 | 37.20 | 36.82 | 37.09 | 1,092,100 | -0.03(-0.08%) |
Aug 09, 2018 | 37.17 | 37.27 | 36.93 | 37.12 | 1,129,736 | +0.10(+0.27%) |
Aug 08, 2018 | 37.19 | 37.27 | 36.78 | 37.02 | 1,340,464 | -0.21(-0.56%) |
Aug 07, 2018 | 37.11 | 37.37 | 36.86 | 37.23 | 1,421,081 | +0.17(+0.46%) |
Aug 06, 2018 | 37.21 | 37.31 | 36.92 | 37.06 | 1,856,787 | +0.04(+0.11%) |
Aug 03, 2018 | 36.71 | 37.34 | 36.63 | 37.02 | 2,515,400 | +0.49(+1.34%) |
Aug 02, 2018 | 35.85 | 36.54 | 35.85 | 36.53 | 1,981,630 | +0.60(+1.67%) |
Aug 01, 2018 | 35.76 | 36.21 | 35.67 | 35.93 | 2,851,367 | -0.04(-0.11%) |
Jul 31, 2018 | 35.80 | 36.18 | 35.44 | 35.97 | 2,883,419 | +0.24(+0.67%) |
Jul 30, 2018 | 35.81 | 36.04 | 35.55 | 35.73 | 2,916,144 | -0.92(-2.51%) |
Jul 27, 2018 | 36.63 | 36.91 | 36.52 | 36.65 | 1,217,100 | -0.02(-0.05%) |
Jul 26, 2018 | 36.42 | 36.88 | 36.42 | 36.67 | 2,338,307 | +0.52(+1.44%) |
Jul 25, 2018 | 36.52 | 36.84 | 35.69 | 36.15 | 3,924,220 | -1.16(-3.11%) |
Jul 24, 2018 | 37.12 | 37.40 | 36.71 | 37.31 | 1,998,382 | +0.14(+0.38%) |
Jul 23, 2018 | 37.26 | 37.26 | 36.88 | 37.17 | 1,556,247 | -0.08(-0.21%) |
Jul 20, 2018 | 37.08 | 37.29 | 36.98 | 37.25 | 1,747,513 | +0.15(+0.40%) |
Jul 19, 2018 | 36.39 | 37.26 | 36.35 | 37.10 | 2,262,213 | +0.64(+1.76%) |
Jul 18, 2018 | 36.67 | 36.67 | 36.25 | 36.46 | 2,283,832 | -0.26(-0.71%) |
Jul 17, 2018 | 36.63 | 36.80 | 36.01 | 36.72 | 3,780,674 | -0.45(-1.21%) |
Jul 16, 2018 | 37.56 | 37.56 | 36.90 | 37.17 | 2,031,300 | -0.41(-1.09%) |
Jul 13, 2018 | 37.38 | 37.69 | 37.31 | 37.58 | 1,526,010 | +0.02(+0.05%) |
Jul 12, 2018 | 37.56 | 37.78 | 37.48 | 37.56 | 1,752,103 | +0.04(+0.11%) |
Jul 11, 2018 | 37.55 | 37.52 | 1,892,029 | +0.19(+0.51%) | ||
Jul 10, 2018 | 37.12 | 37.35 | 36.85 | 37.33 | 1,638,553 | +0.18(+0.48%) |
Jul 09, 2018 | 37.16 | 37.47 | 37.06 | 37.15 | 1,853,643 | +0.00(+0.00%) |
Jul 06, 2018 | 37.13 | 37.45 | 36.90 | 37.15 | 1,887,709 | +0.08(+0.22%) |
Jul 05, 2018 | 36.92 | 37.24 | 36.72 | 37.07 | 2,382,684 | +0.25(+0.68%) |
Jul 03, 2018 | 36.82 | 36.82 | 36.82 | 0 | +0.23(+0.63%) |