Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.01 | 40.50 | 39.77 | 40.33 | 30,046,784 | +0.21(+0.52%) |
Oct 30, 2018 | 39.27 | 40.21 | 38.78 | 40.12 | 24,800,874 | +0.99(+2.52%) |
Oct 29, 2018 | 38.87 | 39.22 | 38.79 | 39.13 | 24,850,194 | +0.45(+1.18%) |
Oct 26, 2018 | 39.06 | 39.15 | 38.27 | 38.68 | 25,474,582 | -0.50(-1.27%) |
Oct 25, 2018 | 39.29 | 39.37 | 38.85 | 39.18 | 16,738,901 | -0.19(-0.47%) |
Oct 24, 2018 | 39.03 | 39.92 | 38.95 | 39.36 | 25,656,178 | +0.31(+0.80%) |
Oct 23, 2018 | 38.43 | 39.13 | 38.28 | 39.05 | 20,756,354 | +0.33(+0.85%) |
Oct 22, 2018 | 39.06 | 39.13 | 38.59 | 38.72 | 16,957,220 | -0.30(-0.78%) |
Oct 19, 2018 | 38.60 | 39.16 | 38.60 | 39.03 | 16,607,669 | +0.61(+1.58%) |
Oct 18, 2018 | 38.66 | 38.81 | 38.29 | 38.42 | 15,097,167 | -0.21(-0.55%) |
Oct 17, 2018 | 38.25 | 38.74 | 38.21 | 38.63 | 13,125,248 | +0.31(+0.81%) |
Oct 16, 2018 | 37.92 | 38.41 | 37.79 | 38.32 | 12,397,098 | +0.49(+1.29%) |
Oct 15, 2018 | 37.60 | 38.13 | 37.56 | 37.83 | 13,781,389 | +0.19(+0.51%) |
Oct 12, 2018 | 37.47 | 37.80 | 37.27 | 37.64 | 14,744,750 | +0.03(+0.09%) |
Oct 11, 2018 | 38.58 | 38.72 | 37.48 | 37.60 | 20,984,282 | -0.88(-2.28%) |
Oct 10, 2018 | 39.00 | 39.34 | 38.47 | 38.48 | 16,521,880 | -0.60(-1.53%) |
Oct 09, 2018 | 39.07 | 39.21 | 38.93 | 39.08 | 12,850,668 | -0.08(-0.19%) |
Oct 08, 2018 | 38.74 | 39.24 | 38.72 | 39.15 | 11,643,923 | +0.51(+1.31%) |
Oct 05, 2018 | 38.70 | 38.88 | 38.49 | 38.65 | 10,368,812 | +0.03(+0.07%) |
Oct 04, 2018 | 38.46 | 38.66 | 38.26 | 38.62 | 11,375,985 | -0.02(-0.04%) |
Oct 03, 2018 | 39.13 | 39.21 | 38.58 | 38.64 | 12,515,575 | -0.54(-1.38%) |
Oct 02, 2018 | 38.98 | 39.21 | 38.80 | 39.18 | 8,859,554 | +0.24(+0.61%) |
Oct 01, 2018 | 38.89 | 39.04 | 38.79 | 38.94 | 11,117,369 | +0.03(+0.09%) |
Sep 28, 2018 | 38.75 | 38.91 | 38.72 | 38.91 | 10,769,959 | +0.15(+0.39%) |
Sep 27, 2018 | 38.52 | 38.90 | 38.48 | 38.76 | 12,853,429 | +0.13(+0.35%) |
Sep 26, 2018 | 38.55 | 38.81 | 38.38 | 38.62 | 12,064,768 | +0.14(+0.37%) |
Sep 25, 2018 | 38.80 | 38.90 | 38.42 | 38.48 | 9,400,244 | -0.33(-0.85%) |
Sep 24, 2018 | 39.16 | 39.19 | 38.61 | 38.81 | 12,796,449 | -0.43(-1.09%) |
Sep 21, 2018 | 39.29 | 39.33 | 39.06 | 39.24 | 22,841,896 | -0.05(-0.13%) |
Sep 20, 2018 | 38.93 | 39.32 | 38.87 | 39.29 | 11,557,190 | +0.57(+1.48%) |
Sep 19, 2018 | 38.75 | 38.83 | 38.64 | 38.71 | 8,451,677 | +0.03(+0.07%) |
Sep 18, 2018 | 39.08 | 39.19 | 38.69 | 38.69 | 11,690,837 | -0.33(-0.84%) |
Sep 17, 2018 | 38.75 | 39.03 | 38.67 | 39.02 | 10,122,294 | +0.28(+0.72%) |
Sep 14, 2018 | 38.68 | 38.77 | 38.42 | 38.74 | 9,037,748 | +0.13(+0.35%) |
Sep 13, 2018 | 38.76 | 38.85 | 38.50 | 38.60 | 9,769,187 | -0.02(-0.04%) |
Sep 12, 2018 | 38.55 | 38.67 | 38.44 | 38.62 | 15,823,411 | +0.18(+0.48%) |
Sep 11, 2018 | 38.50 | 38.55 | 38.32 | 38.44 | 11,108,647 | -0.03(-0.09%) |
Sep 10, 2018 | 38.35 | 38.68 | 38.25 | 38.47 | 10,259,490 | +0.28(+0.74%) |
Sep 07, 2018 | 38.09 | 38.27 | 37.82 | 38.19 | 12,221,913 | -0.04(-0.11%) |
Sep 06, 2018 | 37.92 | 38.42 | 37.84 | 38.23 | 13,696,084 | +0.33(+0.86%) |
Sep 05, 2018 | 37.30 | 37.94 | 37.30 | 37.90 | 12,637,258 | +0.52(+1.39%) |
Sep 04, 2018 | 37.25 | 37.50 | 37.18 | 37.38 | 13,335,949 | +0.16(+0.43%) |
Aug 31, 2018 | 37.23 | 37.23 | 37.23 | 0 | -0.32(-0.85%) | |
Aug 30, 2018 | 37.82 | 37.85 | 37.49 | 37.54 | 11,633,367 | -0.32(-0.84%) |
Aug 29, 2018 | 37.79 | 37.94 | 37.77 | 37.86 | 14,859,306 | -0.03(-0.09%) |
Aug 28, 2018 | 38.13 | 38.20 | 37.82 | 37.89 | 10,149,070 | -0.27(-0.70%) |
Aug 27, 2018 | 38.46 | 38.46 | 38.06 | 38.16 | 11,471,394 | +0.05(+0.13%) |
Aug 24, 2018 | 38.13 | 38.25 | 38.07 | 38.11 | 13,113,883 | -0.06(-0.15%) |
Aug 23, 2018 | 38.33 | 38.49 | 38.16 | 38.17 | 15,738,081 | -0.19(-0.50%) |
Aug 22, 2018 | 38.70 | 38.74 | 38.35 | 38.36 | 8,571,457 | -0.24(-0.63%) |
Aug 21, 2018 | 39.03 | 39.05 | 38.60 | 38.60 | 16,745,394 | -0.43(-1.09%) |
Aug 20, 2018 | 38.99 | 39.14 | 38.91 | 39.03 | 7,653,020 | +0.11(+0.28%) |
Aug 17, 2018 | 38.66 | 39.03 | 38.62 | 38.92 | 10,638,515 | +0.32(+0.82%) |
Aug 16, 2018 | 38.51 | 38.74 | 38.40 | 38.60 | 12,692,003 | +0.12(+0.30%) |
Aug 15, 2018 | 38.23 | 38.54 | 38.13 | 38.49 | 11,597,291 | +0.16(+0.41%) |
Aug 14, 2018 | 38.35 | 38.50 | 38.31 | 38.33 | 8,196,687 | +0.05(+0.13%) |
Aug 13, 2018 | 38.46 | 38.53 | 38.17 | 38.28 | 9,749,321 | -0.21(-0.54%) |
Aug 10, 2018 | 38.60 | 38.77 | 38.39 | 38.49 | 9,021,953 | -0.23(-0.58%) |
Aug 09, 2018 | 38.63 | 38.77 | 38.48 | 38.71 | 10,684,595 | +0.17(+0.43%) |
Aug 08, 2018 | 38.83 | 38.89 | 38.52 | 38.55 | 8,153,917 | -0.29(-0.75%) |
Aug 07, 2018 | 38.85 | 38.93 | 38.53 | 38.84 | 10,336,010 | -0.13(-0.32%) |
Aug 06, 2018 | 38.92 | 39.15 | 38.88 | 38.96 | 12,039,339 | +0.03(+0.06%) |
Aug 03, 2018 | 38.61 | 39.06 | 38.54 | 38.94 | 13,724,135 | +0.37(+0.95%) |
Aug 02, 2018 | 38.82 | 38.95 | 38.57 | 38.57 | 14,378,979 | -0.18(-0.45%) |