Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.91 | 36.23 | 35.65 | 36.13 | 10,660,777 | +0.14(+0.38%) |
Sep 27, 2018 | 36.06 | 36.33 | 35.87 | 35.99 | 5,480,039 | -0.08(-0.23%) |
Sep 26, 2018 | 36.01 | 36.51 | 36.00 | 36.08 | 8,019,646 | +0.01(+0.03%) |
Sep 25, 2018 | 36.96 | 37.13 | 35.98 | 36.07 | 11,071,177 | -1.62(-4.29%) |
Sep 24, 2018 | 37.49 | 37.82 | 37.23 | 37.68 | 3,812,105 | -0.21(-0.54%) |
Sep 21, 2018 | 38.29 | 38.33 | 37.71 | 37.89 | 8,957,219 | -0.29(-0.76%) |
Sep 20, 2018 | 37.68 | 38.44 | 37.42 | 38.18 | 5,955,236 | +0.92(+2.47%) |
Sep 19, 2018 | 36.99 | 37.36 | 36.84 | 37.26 | 5,058,319 | +0.45(+1.22%) |
Sep 18, 2018 | 37.10 | 37.53 | 36.80 | 36.81 | 6,121,162 | -0.22(-0.61%) |
Sep 17, 2018 | 37.75 | 37.91 | 37.02 | 37.03 | 8,182,209 | -1.25(-3.25%) |
Sep 14, 2018 | 38.59 | 39.02 | 38.21 | 38.28 | 6,799,161 | -0.08(-0.20%) |
Sep 13, 2018 | 38.58 | 39.11 | 38.12 | 38.36 | 7,840,537 | +0.14(+0.36%) |
Sep 12, 2018 | 37.57 | 38.30 | 37.10 | 38.22 | 11,787,444 | +0.11(+0.29%) |
Sep 11, 2018 | 38.25 | 38.43 | 37.69 | 38.11 | 8,041,436 | -0.36(-0.94%) |
Sep 10, 2018 | 38.31 | 38.49 | 37.87 | 38.47 | 4,003,421 | +0.44(+1.17%) |
Sep 07, 2018 | 38.28 | 38.93 | 37.85 | 38.03 | 7,653,342 | -0.39(-1.01%) |
Sep 06, 2018 | 38.80 | 38.92 | 37.82 | 38.41 | 9,228,310 | -0.57(-1.46%) |
Sep 05, 2018 | 39.30 | 39.42 | 38.86 | 38.98 | 5,094,598 | -0.43(-1.10%) |
Sep 04, 2018 | 38.99 | 39.45 | 38.86 | 39.42 | 4,710,905 | +0.03(+0.07%) |
Aug 31, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.22(+0.56%) | |
Aug 30, 2018 | 39.57 | 40.05 | 39.02 | 39.17 | 6,313,642 | -0.58(-1.46%) |
Aug 29, 2018 | 39.81 | 40.05 | 39.44 | 39.75 | 6,069,551 | -0.31(-0.78%) |
Aug 28, 2018 | 40.75 | 40.75 | 39.88 | 40.06 | 6,270,948 | -0.40(-0.98%) |
Aug 27, 2018 | 40.07 | 40.68 | 39.95 | 40.46 | 6,033,822 | +0.64(+1.60%) |
Aug 24, 2018 | 39.57 | 39.88 | 39.30 | 39.83 | 5,438,498 | +0.60(+1.53%) |
Aug 23, 2018 | 39.15 | 39.89 | 39.05 | 39.23 | 6,423,561 | +0.11(+0.29%) |
Aug 22, 2018 | 38.57 | 39.13 | 38.19 | 39.11 | 5,963,834 | +0.18(+0.47%) |
Aug 21, 2018 | 38.06 | 39.38 | 38.06 | 38.93 | 11,057,402 | +1.15(+3.05%) |
Aug 20, 2018 | 37.94 | 38.09 | 37.28 | 37.77 | 9,805,163 | -0.07(-0.18%) |
Aug 17, 2018 | 37.15 | 37.94 | 36.36 | 37.84 | 10,011,458 | +0.56(+1.49%) |
Aug 16, 2018 | 37.89 | 38.41 | 37.18 | 37.28 | 8,411,612 | -0.25(-0.67%) |
Aug 15, 2018 | 38.25 | 38.66 | 37.08 | 37.54 | 10,715,428 | -0.79(-2.07%) |
Aug 14, 2018 | 39.67 | 40.02 | 38.06 | 38.33 | 15,872,123 | -1.34(-3.39%) |
Aug 13, 2018 | 39.97 | 40.39 | 39.60 | 39.67 | 11,869,784 | -0.17(-0.43%) |
Aug 10, 2018 | 40.30 | 40.97 | 38.64 | 39.85 | 42,205,060 | -4.86(-10.88%) |
Aug 09, 2018 | 44.20 | 44.79 | 44.03 | 44.71 | 6,846,102 | +0.15(+0.33%) |
Aug 08, 2018 | 44.40 | 44.63 | 44.14 | 44.56 | 4,059,350 | +0.23(+0.51%) |
Aug 07, 2018 | 43.79 | 44.44 | 43.54 | 44.34 | 6,065,669 | +0.76(+1.74%) |
Aug 06, 2018 | 43.17 | 43.82 | 43.06 | 43.58 | 8,898,435 | +0.23(+0.54%) |
Aug 03, 2018 | 43.12 | 43.38 | 42.85 | 43.35 | 3,709,930 | +0.22(+0.51%) |
Aug 02, 2018 | 42.26 | 43.28 | 42.20 | 43.13 | 2,716,609 | +0.47(+1.09%) |
Aug 01, 2018 | 42.58 | 43.03 | 42.43 | 42.66 | 2,987,520 | +0.07(+0.17%) |
Jul 31, 2018 | 42.80 | 43.30 | 42.54 | 42.59 | 3,860,172 | +0.10(+0.24%) |
Jul 30, 2018 | 43.47 | 43.58 | 42.31 | 42.49 | 4,401,317 | -0.96(-2.20%) |
Jul 27, 2018 | 43.58 | 44.18 | 43.25 | 43.45 | 5,181,222 | +0.29(+0.68%) |
Jul 26, 2018 | 42.68 | 43.18 | 42.38 | 43.16 | 4,757,873 | +0.79(+1.87%) |
Jul 25, 2018 | 42.36 | 42.75 | 41.41 | 42.36 | 6,183,669 | -0.15(-0.35%) |
Jul 24, 2018 | 43.59 | 42.39 | 42.51 | 3,180,677 | -0.43(-1.00%) | |
Jul 23, 2018 | 42.80 | 43.12 | 42.28 | 42.94 | 2,433,871 | -0.08(-0.18%) |
Jul 20, 2018 | 43.34 | 42.73 | 43.02 | 3,030,818 | -0.20(-0.45%) | |
Jul 19, 2018 | 43.60 | 43.70 | 42.93 | 43.22 | 2,492,249 | -0.44(-1.00%) |
Jul 18, 2018 | 43.18 | 43.74 | 43.18 | 43.65 | 2,435,442 | +0.32(+0.75%) |
Jul 17, 2018 | 42.51 | 43.37 | 42.45 | 43.33 | 3,275,428 | +0.43(+1.00%) |
Jul 16, 2018 | 42.85 | 43.23 | 42.78 | 42.90 | 2,370,167 | +0.04(+0.09%) |
Jul 13, 2018 | 42.86 | 3,255,349 | -0.11(-0.27%) | |||
Jul 12, 2018 | 42.29 | 43.02 | 42.05 | 42.98 | 4,818,118 | +1.03(+2.47%) |
Jul 11, 2018 | 42.58 | 42.94 | 41.75 | 41.94 | 4,925,131 | -1.18(-2.74%) |
Jul 10, 2018 | 42.74 | 43.20 | 42.50 | 43.12 | 3,416,531 | +0.56(+1.31%) |
Jul 09, 2018 | 42.74 | 42.86 | 42.10 | 42.57 | 3,209,822 | -0.01(-0.03%) |
Jul 06, 2018 | 41.80 | 42.79 | 41.66 | 42.58 | 3,667,816 | +0.58(+1.39%) |
Jul 05, 2018 | 41.59 | 42.09 | 41.42 | 42.00 | 3,774,825 | +0.93(+2.25%) |
Jul 03, 2018 | 41.07 | 41.07 | 41.07 | 0 | -0.62(-1.50%) |