Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.66 | 38.23 | 37.12 | 37.17 | 6,907,800 | -0.95(-2.49%) |
Sep 27, 2018 | 37.95 | 38.33 | 37.54 | 38.12 | 3,486,339 | +0.27(+0.71%) |
Sep 26, 2018 | 37.96 | 38.56 | 37.77 | 37.85 | 4,728,360 | +0.23(+0.61%) |
Sep 25, 2018 | 38.55 | 38.55 | 37.26 | 37.62 | 5,621,932 | -0.65(-1.70%) |
Sep 24, 2018 | 38.80 | 39.14 | 38.01 | 38.27 | 5,928,399 | -1.14(-2.89%) |
Sep 21, 2018 | 39.88 | 40.11 | 39.25 | 39.41 | 4,424,500 | -0.07(-0.18%) |
Sep 20, 2018 | 38.75 | 39.68 | 38.72 | 39.48 | 7,950,070 | +0.75(+1.94%) |
Sep 19, 2018 | 37.54 | 38.83 | 37.54 | 38.73 | 4,626,600 | +1.28(+3.42%) |
Sep 18, 2018 | 37.14 | 37.89 | 37.06 | 37.45 | 3,366,631 | +0.31(+0.83%) |
Sep 17, 2018 | 37.63 | 38.22 | 37.08 | 37.14 | 3,873,770 | -0.90(-2.37%) |
Sep 14, 2018 | 37.80 | 38.40 | 37.75 | 38.04 | 4,208,700 | +0.34(+0.90%) |
Sep 13, 2018 | 37.62 | 38.01 | 37.38 | 37.70 | 4,184,652 | +0.82(+2.22%) |
Sep 12, 2018 | 36.83 | 37.15 | 35.95 | 36.88 | 5,320,149 | -0.11(-0.30%) |
Sep 11, 2018 | 36.40 | 37.12 | 36.03 | 36.99 | 5,255,088 | +0.14(+0.38%) |
Sep 10, 2018 | 37.53 | 38.09 | 36.75 | 36.85 | 6,945,207 | -0.71(-1.89%) |
Sep 07, 2018 | 38.60 | 39.27 | 37.45 | 37.56 | 8,122,200 | -1.42(-3.64%) |
Sep 06, 2018 | 38.65 | 39.82 | 38.31 | 38.98 | 14,686,594 | +2.01(+5.44%) |
Sep 05, 2018 | 38.25 | 38.26 | 36.93 | 36.97 | 7,920,013 | -1.49(-3.87%) |
Sep 04, 2018 | 38.93 | 39.02 | 38.31 | 38.46 | 6,215,981 | -0.69(-1.76%) |
Aug 31, 2018 | 39.15 | 39.15 | 39.15 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 39.69 | 39.70 | 39.08 | 39.15 | 4,510,424 | -0.46(-1.16%) |
Aug 29, 2018 | 39.70 | 39.84 | 39.32 | 39.61 | 2,935,156 | -0.11(-0.28%) |
Aug 28, 2018 | 40.44 | 40.49 | 39.64 | 39.72 | 2,436,575 | -0.43(-1.07%) |
Aug 27, 2018 | 40.02 | 40.67 | 39.65 | 40.15 | 4,262,860 | +0.81(+2.06%) |
Aug 24, 2018 | 39.17 | 39.53 | 39.00 | 39.34 | 2,524,700 | +0.26(+0.67%) |
Aug 23, 2018 | 39.20 | 39.78 | 39.00 | 39.08 | 4,018,698 | +0.09(+0.23%) |
Aug 22, 2018 | 39.53 | 39.72 | 38.93 | 38.99 | 2,271,875 | -0.39(-0.99%) |
Aug 21, 2018 | 39.40 | 39.67 | 39.22 | 39.38 | 3,142,996 | +0.16(+0.41%) |
Aug 20, 2018 | 38.75 | 39.27 | 38.50 | 39.22 | 4,237,830 | +0.77(+2.00%) |
Aug 17, 2018 | 38.17 | 38.55 | 38.04 | 38.45 | 3,360,400 | +0.13(+0.34%) |
Aug 16, 2018 | 38.60 | 38.78 | 38.19 | 38.32 | 7,399,986 | +0.02(+0.05%) |
Aug 15, 2018 | 38.61 | 38.84 | 38.04 | 38.30 | 9,368,483 | -1.31(-3.31%) |
Aug 14, 2018 | 39.60 | 40.12 | 39.34 | 39.61 | 4,594,446 | -0.07(-0.18%) |
Aug 13, 2018 | 40.00 | 40.05 | 39.58 | 39.68 | 3,374,961 | -0.32(-0.80%) |
Aug 10, 2018 | 40.13 | 40.32 | 39.92 | 40.00 | 4,004,600 | -0.41(-1.01%) |
Aug 09, 2018 | 40.52 | 40.86 | 40.18 | 40.41 | 3,352,890 | +0.10(+0.25%) |
Aug 08, 2018 | 40.96 | 41.56 | 40.19 | 40.31 | 3,589,538 | -0.84(-2.04%) |
Aug 07, 2018 | 41.19 | 41.55 | 40.83 | 41.15 | 3,296,667 | +0.62(+1.53%) |
Aug 06, 2018 | 40.54 | 40.73 | 40.36 | 40.53 | 4,421,191 | +0.12(+0.30%) |
Aug 03, 2018 | 41.00 | 41.01 | 40.29 | 40.41 | 3,596,900 | -0.66(-1.61%) |
Aug 02, 2018 | 40.92 | 41.10 | 40.33 | 41.07 | 4,634,866 | -0.40(-0.96%) |
Aug 01, 2018 | 41.20 | 41.97 | 40.96 | 41.47 | 3,455,325 | +0.32(+0.78%) |
Jul 31, 2018 | 41.93 | 42.20 | 41.00 | 41.15 | 4,950,905 | -0.70(-1.67%) |
Jul 30, 2018 | 42.05 | 42.31 | 41.75 | 41.85 | 4,073,467 | -0.27(-0.64%) |
Jul 27, 2018 | 43.00 | 43.54 | 42.05 | 42.12 | 4,922,300 | -0.51(-1.20%) |
Jul 26, 2018 | 43.02 | 43.19 | 42.49 | 42.63 | 2,719,311 | -0.61(-1.41%) |
Jul 25, 2018 | 42.92 | 43.40 | 42.37 | 43.24 | 2,853,293 | +0.53(+1.24%) |
Jul 24, 2018 | 43.16 | 43.91 | 42.48 | 42.71 | 4,738,602 | +0.25(+0.59%) |
Jul 23, 2018 | 42.21 | 42.54 | 42.15 | 42.46 | 4,556,929 | +0.21(+0.50%) |
Jul 20, 2018 | 42.20 | 42.75 | 42.08 | 42.25 | 4,589,586 | +0.13(+0.31%) |
Jul 19, 2018 | 43.71 | 43.72 | 42.01 | 42.12 | 8,781,179 | -1.79(-4.08%) |
Jul 18, 2018 | 44.50 | 44.50 | 43.72 | 43.91 | 4,346,930 | -0.59(-1.33%) |
Jul 17, 2018 | 43.90 | 44.59 | 43.84 | 44.50 | 3,263,339 | +0.13(+0.29%) |
Jul 16, 2018 | 44.92 | 44.92 | 44.20 | 44.37 | 3,131,638 | -0.63(-1.40%) |
Jul 13, 2018 | 44.80 | 45.00 | 2,888,208 | -0.42(-0.92%) | ||
Jul 12, 2018 | 45.51 | 45.75 | 44.73 | 45.42 | 3,224,203 | +0.12(+0.26%) |
Jul 11, 2018 | 45.00 | 45.54 | 44.73 | 45.30 | 3,140,498 | +0.11(+0.24%) |
Jul 10, 2018 | 45.63 | 46.14 | 45.10 | 45.19 | 4,434,938 | +0.03(+0.07%) |
Jul 09, 2018 | 45.95 | 46.06 | 44.81 | 45.16 | 3,764,498 | -0.49(-1.07%) |
Jul 06, 2018 | 45.47 | 45.89 | 44.75 | 45.65 | 4,898,612 | +0.49(+1.09%) |
Jul 05, 2018 | 46.50 | 46.99 | 44.81 | 45.16 | 5,173,008 | -1.29(-2.78%) |
Jul 03, 2018 | 46.45 | 46.45 | 46.45 | 0 | -0.51(-1.09%) |