Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.46 | 37.66 | 37.36 | 37.37 | 4,646,057 | +0.21(+0.57%) |
Oct 30, 2018 | 36.81 | 37.17 | 36.78 | 37.16 | 8,763,155 | +0.25(+0.68%) |
Oct 29, 2018 | 37.32 | 37.41 | 36.60 | 36.91 | 9,215,712 | +0.02(+0.05%) |
Oct 26, 2018 | 36.59 | 37.15 | 36.31 | 36.89 | 21,983,500 | -0.15(-0.40%) |
Oct 25, 2018 | 36.91 | 37.26 | 36.77 | 37.04 | 8,333,089 | +0.60(+1.65%) |
Oct 24, 2018 | 37.25 | 37.30 | 36.41 | 36.44 | 6,710,291 | -1.17(-3.11%) |
Oct 23, 2018 | 37.27 | 37.76 | 37.06 | 37.61 | 8,984,232 | -0.29(-0.77%) |
Oct 22, 2018 | 38.12 | 38.17 | 37.79 | 37.90 | 6,163,917 | -0.32(-0.84%) |
Oct 19, 2018 | 38.04 | 38.43 | 37.99 | 38.22 | 7,457,300 | +0.24(+0.65%) |
Oct 18, 2018 | 38.56 | 38.64 | 37.85 | 37.98 | 8,373,543 | -0.77(-2.00%) |
Oct 17, 2018 | 38.90 | 38.97 | 38.62 | 38.75 | 10,867,348 | -0.44(-1.12%) |
Oct 16, 2018 | 39.04 | 39.22 | 38.96 | 39.19 | 5,393,861 | +0.76(+1.98%) |
Oct 15, 2018 | 38.37 | 38.56 | 38.31 | 38.43 | 5,844,950 | +0.06(+0.16%) |
Oct 12, 2018 | 38.57 | 38.62 | 37.99 | 38.37 | 9,971,300 | +0.05(+0.13%) |
Oct 11, 2018 | 38.76 | 38.88 | 38.05 | 38.32 | 15,429,236 | -0.34(-0.88%) |
Oct 10, 2018 | 39.26 | 39.30 | 38.56 | 38.66 | 10,311,708 | -0.91(-2.30%) |
Oct 09, 2018 | 39.31 | 39.70 | 39.24 | 39.57 | 8,351,431 | -0.08(-0.20%) |
Oct 08, 2018 | 39.36 | 39.65 | 39.31 | 39.65 | 4,363,105 | -0.36(-0.90%) |
Oct 05, 2018 | 40.14 | 40.20 | 39.84 | 40.01 | 5,670,000 | -0.34(-0.84%) |
Oct 04, 2018 | 40.67 | 40.70 | 40.20 | 40.35 | 4,274,160 | -0.52(-1.27%) |
Oct 03, 2018 | 41.03 | 41.09 | 40.83 | 40.87 | 4,920,105 | +0.13(+0.32%) |
Oct 02, 2018 | 40.68 | 40.84 | 40.62 | 40.74 | 3,296,328 | -0.27(-0.66%) |
Oct 01, 2018 | 41.29 | 41.34 | 41.00 | 41.01 | 3,398,083 | +0.00(+0.01%) |
Sep 28, 2018 | 40.90 | 41.21 | 40.88 | 41.01 | 3,373,300 | -0.65(-1.57%) |
Sep 27, 2018 | 41.73 | 41.94 | 41.61 | 41.66 | 2,910,802 | -0.22(-0.53%) |
Sep 26, 2018 | 41.75 | 42.16 | 41.74 | 41.88 | 11,933,662 | -0.03(-0.07%) |
Sep 25, 2018 | 41.99 | 42.08 | 41.86 | 41.91 | 3,198,173 | +0.12(+0.30%) |
Sep 24, 2018 | 42.03 | 42.06 | 41.77 | 41.78 | 3,290,770 | -0.20(-0.46%) |
Sep 21, 2018 | 41.96 | 42.05 | 41.91 | 41.98 | 3,348,400 | +0.00(+0.00%) |
Sep 20, 2018 | 41.88 | 42.05 | 41.75 | 41.98 | 5,015,322 | +0.76(+1.84%) |
Sep 19, 2018 | 41.09 | 41.28 | 41.09 | 41.22 | 6,253,582 | +0.13(+0.32%) |
Sep 18, 2018 | 40.97 | 41.19 | 40.97 | 41.09 | 10,427,255 | +0.27(+0.66%) |
Sep 17, 2018 | 40.98 | 41.07 | 40.80 | 40.82 | 4,780,315 | +0.07(+0.17%) |
Sep 14, 2018 | 40.83 | 40.92 | 40.63 | 40.75 | 6,736,600 | -0.12(-0.29%) |
Sep 13, 2018 | 40.90 | 41.01 | 40.70 | 40.87 | 6,202,189 | +0.42(+1.04%) |
Sep 12, 2018 | 40.35 | 40.64 | 40.33 | 40.45 | 8,190,818 | +0.07(+0.17%) |
Sep 11, 2018 | 40.05 | 40.38 | 39.97 | 40.38 | 12,168,216 | +0.05(+0.12%) |
Sep 10, 2018 | 40.38 | 40.42 | 40.28 | 40.33 | 4,342,758 | +0.45(+1.13%) |
Sep 07, 2018 | 39.80 | 40.05 | 39.76 | 39.88 | 4,647,300 | -0.37(-0.92%) |
Sep 06, 2018 | 40.37 | 40.53 | 40.09 | 40.25 | 6,275,611 | -0.20(-0.49%) |
Sep 05, 2018 | 40.66 | 40.70 | 40.34 | 40.45 | 13,144,537 | -0.40(-0.98%) |
Sep 04, 2018 | 40.60 | 40.85 | 40.50 | 40.85 | 3,588,787 | -0.37(-0.90%) |
Aug 31, 2018 | 41.22 | 41.22 | 41.22 | 0 | -0.55(-1.32%) | |
Aug 30, 2018 | 41.80 | 41.90 | 41.67 | 41.77 | 6,241,588 | -0.49(-1.16%) |
Aug 29, 2018 | 42.03 | 42.28 | 41.97 | 42.26 | 5,347,855 | +0.14(+0.33%) |
Aug 28, 2018 | 42.30 | 42.35 | 42.09 | 42.12 | 5,866,369 | +0.02(+0.04%) |
Aug 27, 2018 | 41.78 | 42.12 | 41.77 | 42.10 | 3,575,349 | +0.57(+1.38%) |
Aug 24, 2018 | 41.32 | 41.56 | 41.30 | 41.53 | 11,142,600 | +0.44(+1.07%) |
Aug 23, 2018 | 41.19 | 41.32 | 41.02 | 41.09 | 6,828,949 | -0.25(-0.60%) |
Aug 22, 2018 | 41.36 | 41.40 | 41.24 | 41.34 | 7,349,387 | +0.18(+0.44%) |
Aug 21, 2018 | 41.08 | 41.32 | 40.97 | 41.16 | 10,672,416 | +0.60(+1.48%) |
Aug 20, 2018 | 40.54 | 40.62 | 40.48 | 40.56 | 2,795,947 | +0.30(+0.75%) |
Aug 17, 2018 | 39.96 | 40.37 | 39.90 | 40.26 | 6,442,700 | +0.26(+0.65%) |
Aug 16, 2018 | 39.99 | 40.22 | 39.95 | 40.00 | 5,584,206 | +0.31(+0.78%) |
Aug 15, 2018 | 39.75 | 39.80 | 39.42 | 39.69 | 7,462,859 | -0.80(-1.99%) |
Aug 14, 2018 | 40.48 | 40.54 | 40.32 | 40.49 | 7,964,344 | -0.01(-0.01%) |
Aug 13, 2018 | 40.67 | 40.73 | 40.42 | 40.50 | 7,735,845 | -0.13(-0.32%) |
Aug 10, 2018 | 40.75 | 40.84 | 40.50 | 40.63 | 19,417,200 | -1.20(-2.87%) |
Aug 09, 2018 | 42.02 | 42.06 | 41.81 | 41.83 | 2,211,011 | -0.20(-0.48%) |
Aug 08, 2018 | 42.04 | 42.11 | 41.94 | 42.03 | 1,865,487 | -0.10(-0.25%) |
Aug 07, 2018 | 42.21 | 42.26 | 42.10 | 42.13 | 5,195,200 | +0.35(+0.84%) |
Aug 06, 2018 | 41.73 | 41.87 | 41.62 | 41.78 | 1,882,256 | -0.20(-0.46%) |
Aug 03, 2018 | 41.77 | 41.99 | 41.74 | 41.98 | 2,186,300 | +0.05(+0.13%) |
Aug 02, 2018 | 41.76 | 41.94 | 41.69 | 41.92 | 2,426,146 | -0.40(-0.93%) |