Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.75 | 36.07 | 35.50 | 35.97 | 10,708,109 | +0.14(+0.38%) |
Sep 27, 2018 | 35.90 | 36.17 | 35.72 | 35.83 | 5,504,370 | -0.08(-0.23%) |
Sep 26, 2018 | 35.85 | 36.35 | 35.84 | 35.92 | 8,055,252 | +0.01(+0.03%) |
Sep 25, 2018 | 36.80 | 36.96 | 35.82 | 35.91 | 11,120,331 | -1.61(-4.29%) |
Sep 24, 2018 | 37.32 | 37.65 | 37.07 | 37.52 | 3,829,031 | -0.21(-0.54%) |
Sep 21, 2018 | 38.12 | 38.16 | 37.55 | 37.72 | 8,996,988 | -0.29(-0.76%) |
Sep 20, 2018 | 37.52 | 38.27 | 37.25 | 38.01 | 5,981,676 | +0.92(+2.47%) |
Sep 19, 2018 | 36.82 | 37.19 | 36.68 | 37.09 | 5,080,777 | +0.45(+1.22%) |
Sep 18, 2018 | 36.94 | 37.36 | 36.64 | 36.65 | 6,148,339 | -0.22(-0.61%) |
Sep 17, 2018 | 37.58 | 37.74 | 36.86 | 36.87 | 8,218,537 | -1.24(-3.25%) |
Sep 14, 2018 | 38.42 | 38.85 | 38.04 | 38.11 | 6,829,348 | -0.08(-0.20%) |
Sep 13, 2018 | 38.40 | 38.93 | 37.95 | 38.19 | 7,875,348 | +0.14(+0.36%) |
Sep 12, 2018 | 37.41 | 38.14 | 36.94 | 38.05 | 11,839,779 | +0.11(+0.29%) |
Sep 11, 2018 | 38.09 | 38.26 | 37.53 | 37.94 | 8,077,139 | -0.36(-0.94%) |
Sep 10, 2018 | 38.14 | 38.32 | 37.70 | 38.30 | 4,021,196 | +0.44(+1.17%) |
Sep 07, 2018 | 38.11 | 38.76 | 37.68 | 37.86 | 7,687,322 | -0.39(-1.01%) |
Sep 06, 2018 | 38.63 | 38.75 | 37.66 | 38.25 | 9,269,282 | -0.57(-1.46%) |
Sep 05, 2018 | 39.13 | 39.24 | 38.69 | 38.81 | 5,117,218 | -0.43(-1.10%) |
Sep 04, 2018 | 38.82 | 39.28 | 38.69 | 39.24 | 4,731,820 | +0.03(+0.07%) |
Aug 31, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.22(+0.56%) | |
Aug 30, 2018 | 39.39 | 39.88 | 38.85 | 39.00 | 6,341,674 | -0.58(-1.46%) |
Aug 29, 2018 | 39.64 | 39.87 | 39.26 | 39.58 | 6,096,499 | -0.31(-0.78%) |
Aug 28, 2018 | 40.57 | 40.57 | 39.70 | 39.89 | 6,298,791 | -0.40(-0.98%) |
Aug 27, 2018 | 39.89 | 40.50 | 39.78 | 40.28 | 6,060,611 | +0.63(+1.60%) |
Aug 24, 2018 | 39.39 | 39.70 | 39.13 | 39.65 | 5,462,645 | +0.60(+1.53%) |
Aug 23, 2018 | 38.98 | 39.72 | 38.88 | 39.05 | 6,452,081 | +0.11(+0.29%) |
Aug 22, 2018 | 38.40 | 38.96 | 38.02 | 38.94 | 5,990,313 | +0.18(+0.47%) |
Aug 21, 2018 | 37.89 | 39.21 | 37.89 | 38.76 | 11,106,495 | +1.15(+3.05%) |
Aug 20, 2018 | 37.78 | 37.93 | 37.11 | 37.61 | 9,848,696 | -0.07(-0.18%) |
Aug 17, 2018 | 36.99 | 37.77 | 36.20 | 37.67 | 10,055,910 | +0.55(+1.49%) |
Aug 16, 2018 | 37.72 | 38.24 | 37.02 | 37.12 | 8,448,960 | -0.25(-0.67%) |
Aug 15, 2018 | 38.08 | 38.49 | 36.92 | 37.37 | 10,763,005 | -0.79(-2.07%) |
Aug 14, 2018 | 39.49 | 39.85 | 37.90 | 38.16 | 15,942,596 | -1.34(-3.39%) |
Aug 13, 2018 | 39.79 | 40.21 | 39.42 | 39.50 | 11,922,486 | -0.17(-0.43%) |
Aug 10, 2018 | 40.12 | 40.79 | 38.47 | 39.67 | 42,392,452 | -4.84(-10.88%) |
Aug 09, 2018 | 44.00 | 44.59 | 43.83 | 44.51 | 6,876,499 | +0.15(+0.33%) |
Aug 08, 2018 | 44.20 | 44.44 | 43.94 | 44.37 | 4,077,374 | +0.23(+0.51%) |
Aug 07, 2018 | 43.60 | 44.24 | 43.35 | 44.14 | 6,092,601 | +0.75(+1.74%) |
Aug 06, 2018 | 42.98 | 43.63 | 42.87 | 43.39 | 8,937,945 | +0.23(+0.54%) |
Aug 03, 2018 | 42.92 | 43.19 | 42.66 | 43.16 | 3,726,402 | +0.22(+0.51%) |
Aug 02, 2018 | 42.07 | 43.09 | 42.02 | 42.94 | 2,728,670 | +0.46(+1.09%) |
Aug 01, 2018 | 42.39 | 42.84 | 42.24 | 42.48 | 3,000,785 | +0.07(+0.17%) |
Jul 31, 2018 | 42.61 | 43.11 | 42.35 | 42.40 | 3,877,311 | +0.10(+0.24%) |
Jul 30, 2018 | 43.28 | 43.39 | 42.12 | 42.30 | 4,420,859 | -0.95(-2.20%) |
Jul 27, 2018 | 43.38 | 43.98 | 43.06 | 43.26 | 5,204,227 | +0.29(+0.68%) |
Jul 26, 2018 | 42.49 | 42.99 | 42.19 | 42.97 | 4,778,998 | +0.79(+1.87%) |
Jul 25, 2018 | 42.18 | 42.56 | 41.23 | 42.18 | 6,211,125 | -0.15(-0.35%) |
Jul 24, 2018 | 43.40 | 42.21 | 42.33 | 3,194,799 | -0.43(-1.00%) | |
Jul 23, 2018 | 42.61 | 42.93 | 42.09 | 42.75 | 2,444,678 | -0.08(-0.18%) |
Jul 20, 2018 | 43.15 | 42.54 | 42.83 | 3,044,275 | -0.20(-0.45%) | |
Jul 19, 2018 | 43.41 | 43.51 | 42.74 | 43.02 | 2,503,315 | -0.44(-1.00%) |
Jul 18, 2018 | 42.99 | 43.55 | 42.99 | 43.46 | 2,446,255 | +0.32(+0.75%) |
Jul 17, 2018 | 42.33 | 43.17 | 42.27 | 43.14 | 3,289,971 | +0.43(+1.00%) |
Jul 16, 2018 | 42.66 | 43.04 | 42.59 | 42.71 | 2,380,691 | +0.04(+0.09%) |
Jul 13, 2018 | 42.67 | 3,269,803 | -0.11(-0.27%) | |||
Jul 12, 2018 | 42.10 | 42.83 | 41.86 | 42.79 | 4,839,510 | +1.03(+2.47%) |
Jul 11, 2018 | 42.39 | 42.75 | 41.57 | 41.76 | 4,946,999 | -1.18(-2.74%) |
Jul 10, 2018 | 42.55 | 43.01 | 42.32 | 42.93 | 3,431,701 | +0.55(+1.31%) |
Jul 09, 2018 | 42.55 | 42.67 | 41.92 | 42.38 | 3,224,073 | -0.01(-0.03%) |
Jul 06, 2018 | 41.61 | 42.60 | 41.48 | 42.39 | 3,684,101 | +0.58(+1.39%) |
Jul 05, 2018 | 41.40 | 41.91 | 41.24 | 41.81 | 3,791,585 | +0.92(+2.25%) |
Jul 03, 2018 | 40.89 | 40.89 | 40.89 | 0 | -0.62(-1.50%) |