Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.30 | 39.32 | 38.28 | 38.75 | 19,943,526 | +0.98(+2.61%) |
Oct 30, 2018 | 37.34 | 37.84 | 36.96 | 37.76 | 17,415,786 | +0.72(+1.95%) |
Oct 29, 2018 | 37.58 | 37.99 | 36.48 | 37.04 | 15,268,245 | -0.02(-0.05%) |
Oct 26, 2018 | 36.89 | 37.52 | 36.45 | 37.06 | 15,421,396 | -0.49(-1.30%) |
Oct 25, 2018 | 37.05 | 37.89 | 37.04 | 37.55 | 16,418,122 | +0.89(+2.44%) |
Oct 24, 2018 | 37.75 | 37.76 | 36.52 | 36.65 | 17,875,094 | -0.87(-2.31%) |
Oct 23, 2018 | 37.10 | 37.77 | 36.50 | 37.52 | 17,911,126 | -0.50(-1.31%) |
Oct 22, 2018 | 39.13 | 39.38 | 38.00 | 38.02 | 13,240,971 | -1.10(-2.82%) |
Oct 19, 2018 | 38.83 | 39.38 | 38.46 | 39.12 | 17,716,748 | +0.33(+0.85%) |
Oct 18, 2018 | 39.54 | 40.02 | 38.56 | 38.79 | 17,648,292 | -0.98(-2.46%) |
Oct 17, 2018 | 38.73 | 40.32 | 38.37 | 39.77 | 26,248,690 | +1.05(+2.72%) |
Oct 16, 2018 | 38.55 | 38.94 | 37.49 | 38.72 | 28,682,184 | +2.08(+5.68%) |
Oct 15, 2018 | 36.59 | 36.89 | 36.30 | 36.64 | 14,221,799 | +0.03(+0.09%) |
Oct 12, 2018 | 37.34 | 37.56 | 36.14 | 36.60 | 19,043,058 | -0.05(-0.14%) |
Oct 11, 2018 | 37.23 | 37.74 | 36.38 | 36.65 | 25,802,926 | -0.95(-2.53%) |
Oct 10, 2018 | 39.05 | 39.11 | 37.52 | 37.61 | 16,782,082 | -1.30(-3.34%) |
Oct 09, 2018 | 39.36 | 39.45 | 38.72 | 38.90 | 11,864,782 | -0.72(-1.83%) |
Oct 08, 2018 | 39.20 | 39.79 | 39.02 | 39.63 | 8,370,401 | +0.23(+0.58%) |
Oct 05, 2018 | 39.93 | 40.06 | 39.19 | 39.40 | 9,419,902 | -0.44(-1.10%) |
Oct 04, 2018 | 39.93 | 40.39 | 39.59 | 39.84 | 9,163,022 | +0.13(+0.34%) |
Oct 03, 2018 | 39.75 | 40.23 | 39.59 | 39.70 | 10,661,415 | +0.40(+1.03%) |
Oct 02, 2018 | 39.36 | 39.58 | 38.89 | 39.30 | 11,377,863 | +0.00(+0.00%) |
Oct 01, 2018 | 39.54 | 39.87 | 39.20 | 39.30 | 11,521,878 | +0.05(+0.13%) |
Sep 28, 2018 | 39.97 | 40.07 | 39.11 | 39.25 | 16,833,730 | -1.01(-2.51%) |
Sep 27, 2018 | 40.31 | 40.59 | 40.07 | 40.26 | 14,481,233 | +0.06(+0.15%) |
Sep 26, 2018 | 40.76 | 40.87 | 40.07 | 40.20 | 10,018,077 | -0.49(-1.20%) |
Sep 25, 2018 | 41.04 | 41.46 | 40.66 | 40.69 | 10,687,780 | -0.24(-0.58%) |
Sep 24, 2018 | 41.61 | 41.68 | 40.86 | 40.93 | 9,392,771 | -0.72(-1.72%) |
Sep 21, 2018 | 42.08 | 42.11 | 41.42 | 41.64 | 25,451,534 | -0.40(-0.94%) |
Sep 20, 2018 | 41.93 | 42.45 | 41.90 | 42.04 | 14,012,999 | +0.66(+1.59%) |
Sep 19, 2018 | 40.35 | 41.60 | 40.35 | 41.38 | 14,817,461 | +1.05(+2.61%) |
Sep 18, 2018 | 40.34 | 40.49 | 40.07 | 40.33 | 8,403,918 | +0.14(+0.36%) |
Sep 17, 2018 | 40.88 | 40.91 | 40.08 | 40.18 | 7,981,245 | -0.43(-1.06%) |
Sep 14, 2018 | 40.36 | 40.88 | 40.33 | 40.61 | 8,253,301 | +0.40(+0.99%) |
Sep 13, 2018 | 40.23 | 40.54 | 40.03 | 40.22 | 9,943,310 | +0.20(+0.51%) |
Sep 12, 2018 | 40.28 | 40.54 | 39.83 | 40.02 | 7,394,234 | -0.32(-0.79%) |
Sep 11, 2018 | 40.21 | 40.49 | 39.94 | 40.34 | 5,946,567 | -0.07(-0.17%) |
Sep 10, 2018 | 40.77 | 40.85 | 40.38 | 40.40 | 5,843,639 | -0.24(-0.58%) |
Sep 07, 2018 | 40.47 | 40.79 | 40.35 | 40.64 | 8,644,146 | +0.24(+0.61%) |
Sep 06, 2018 | 40.92 | 41.14 | 40.18 | 40.39 | 9,481,066 | -0.67(-1.62%) |
Sep 05, 2018 | 41.00 | 41.34 | 40.88 | 41.06 | 6,558,593 | +0.01(+0.02%) |
Sep 04, 2018 | 41.18 | 41.22 | 40.61 | 41.05 | 10,112,816 | -0.10(-0.25%) |
Aug 31, 2018 | 41.15 | 41.15 | 41.15 | 0 | -0.40(-0.95%) | |
Aug 30, 2018 | 41.95 | 42.05 | 41.47 | 41.55 | 13,526,380 | -0.55(-1.30%) |
Aug 29, 2018 | 42.14 | 42.30 | 41.79 | 42.10 | 9,322,191 | -0.04(-0.10%) |
Aug 28, 2018 | 42.18 | 42.50 | 42.04 | 42.14 | 8,803,026 | +0.09(+0.22%) |
Aug 27, 2018 | 40.86 | 42.22 | 40.81 | 42.05 | 15,801,639 | +1.47(+3.64%) |
Aug 24, 2018 | 40.74 | 40.97 | 40.54 | 40.57 | 6,669,158 | +0.01(+0.02%) |
Aug 23, 2018 | 40.81 | 41.06 | 40.44 | 40.56 | 9,135,466 | -0.40(-0.97%) |
Aug 22, 2018 | 40.76 | 41.01 | 40.66 | 40.96 | 5,875,621 | +0.05(+0.12%) |
Aug 21, 2018 | 40.56 | 41.25 | 40.46 | 40.91 | 11,426,376 | +0.21(+0.52%) |
Aug 20, 2018 | 40.73 | 40.95 | 40.58 | 40.70 | 9,371,496 | -0.07(-0.17%) |
Aug 17, 2018 | 40.60 | 40.97 | 40.60 | 40.77 | 6,946,570 | +0.06(+0.14%) |
Aug 16, 2018 | 40.31 | 40.95 | 40.29 | 40.71 | 9,806,234 | +0.72(+1.79%) |
Aug 15, 2018 | 39.83 | 40.11 | 39.63 | 39.99 | 11,267,486 | -0.35(-0.86%) |
Aug 14, 2018 | 40.03 | 40.49 | 39.95 | 40.34 | 10,317,509 | +0.43(+1.08%) |
Aug 13, 2018 | 40.74 | 40.86 | 39.85 | 39.91 | 13,581,634 | -0.88(-2.15%) |
Aug 10, 2018 | 41.20 | 41.20 | 40.57 | 40.78 | 16,992,962 | -0.88(-2.12%) |
Aug 09, 2018 | 42.22 | 42.35 | 41.64 | 41.67 | 8,998,011 | -0.57(-1.36%) |
Aug 08, 2018 | 42.25 | 42.46 | 42.11 | 42.24 | 6,981,661 | -0.01(-0.02%) |
Aug 07, 2018 | 42.27 | 42.85 | 42.22 | 42.25 | 6,682,880 | +0.12(+0.28%) |
Aug 06, 2018 | 42.05 | 42.24 | 41.78 | 42.13 | 6,035,831 | +0.07(+0.16%) |
Aug 03, 2018 | 42.11 | 42.27 | 41.91 | 42.06 | 6,438,732 | +0.08(+0.20%) |
Aug 02, 2018 | 41.98 | 42.16 | 41.51 | 41.98 | 9,352,934 | -0.31(-0.74%) |