Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.60 | 41.17 | 39.94 | 40.56 | 5,125,952 | -0.17(-0.41%) |
Sep 27, 2018 | 40.46 | 41.41 | 40.38 | 40.73 | 5,761,907 | +0.45(+1.12%) |
Sep 26, 2018 | 40.08 | 40.71 | 40.02 | 40.28 | 4,711,445 | +0.23(+0.56%) |
Sep 25, 2018 | 41.22 | 41.40 | 39.52 | 40.05 | 6,871,012 | -1.15(-2.79%) |
Sep 24, 2018 | 42.46 | 42.49 | 41.07 | 41.20 | 7,239,894 | -1.59(-3.72%) |
Sep 21, 2018 | 41.26 | 43.07 | 41.21 | 42.79 | 10,946,845 | +1.68(+4.08%) |
Sep 20, 2018 | 41.04 | 41.38 | 40.42 | 41.11 | 6,995,367 | +0.28(+0.70%) |
Sep 19, 2018 | 40.03 | 40.99 | 39.94 | 40.83 | 7,554,113 | +0.79(+1.99%) |
Sep 18, 2018 | 39.61 | 40.10 | 38.91 | 40.03 | 5,653,590 | +0.46(+1.17%) |
Sep 17, 2018 | 38.96 | 39.79 | 38.96 | 39.57 | 5,168,973 | +0.57(+1.46%) |
Sep 14, 2018 | 38.80 | 39.23 | 38.59 | 39.00 | 2,960,121 | +0.26(+0.66%) |
Sep 13, 2018 | 38.75 | 39.31 | 38.69 | 38.74 | 4,347,938 | +0.22(+0.56%) |
Sep 12, 2018 | 39.51 | 39.65 | 38.50 | 38.53 | 6,219,321 | -0.90(-2.29%) |
Sep 11, 2018 | 38.60 | 39.56 | 38.33 | 39.43 | 5,974,938 | +0.74(+1.90%) |
Sep 10, 2018 | 37.94 | 38.75 | 37.77 | 38.70 | 3,974,194 | +0.98(+2.60%) |
Sep 07, 2018 | 37.60 | 38.54 | 37.44 | 37.71 | 4,968,317 | -0.05(-0.13%) |
Sep 06, 2018 | 38.74 | 38.95 | 37.54 | 37.76 | 7,048,512 | -1.17(-3.00%) |
Sep 05, 2018 | 40.05 | 40.60 | 38.16 | 38.93 | 9,923,616 | -1.08(-2.70%) |
Sep 04, 2018 | 39.57 | 40.57 | 39.57 | 40.01 | 7,257,668 | +0.28(+0.72%) |
Aug 31, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.08(+0.20%) | |
Aug 30, 2018 | 39.61 | 40.08 | 39.40 | 39.65 | 4,412,374 | -0.10(-0.25%) |
Aug 29, 2018 | 39.90 | 40.28 | 39.50 | 39.75 | 4,556,312 | -0.19(-0.47%) |
Aug 28, 2018 | 38.93 | 39.94 | 38.86 | 39.93 | 7,512,565 | +1.15(+2.96%) |
Aug 27, 2018 | 38.29 | 39.08 | 38.29 | 38.78 | 11,449,216 | +0.69(+1.80%) |
Aug 24, 2018 | 38.18 | 38.42 | 37.81 | 38.10 | 3,629,282 | -0.01(-0.03%) |
Aug 23, 2018 | 38.46 | 38.66 | 38.00 | 38.11 | 4,006,499 | -0.35(-0.92%) |
Aug 22, 2018 | 39.33 | 39.44 | 38.41 | 38.46 | 5,699,373 | -1.12(-2.83%) |
Aug 21, 2018 | 39.24 | 39.95 | 39.10 | 39.58 | 6,614,928 | +0.33(+0.85%) |
Aug 20, 2018 | 37.33 | 39.35 | 37.28 | 39.25 | 9,811,608 | +2.16(+5.82%) |
Aug 17, 2018 | 37.28 | 37.50 | 37.02 | 37.09 | 6,485,876 | -0.36(-0.97%) |
Aug 16, 2018 | 37.05 | 37.74 | 36.74 | 37.45 | 5,988,256 | +0.71(+1.92%) |
Aug 15, 2018 | 36.27 | 36.81 | 35.74 | 36.74 | 5,705,841 | +0.34(+0.94%) |
Aug 14, 2018 | 36.15 | 36.86 | 36.14 | 36.40 | 3,946,610 | +0.29(+0.82%) |
Aug 13, 2018 | 36.60 | 36.63 | 36.00 | 36.10 | 4,128,708 | -0.46(-1.26%) |
Aug 10, 2018 | 37.05 | 37.09 | 35.77 | 36.57 | 7,623,765 | -0.65(-1.74%) |
Aug 09, 2018 | 37.83 | 38.02 | 37.17 | 37.21 | 3,769,635 | -0.45(-1.20%) |
Aug 08, 2018 | 37.69 | 38.14 | 37.51 | 37.67 | 3,966,269 | +0.12(+0.31%) |
Aug 07, 2018 | 37.93 | 38.02 | 37.48 | 37.55 | 6,549,014 | -0.15(-0.39%) |
Aug 06, 2018 | 37.55 | 37.77 | 37.16 | 37.69 | 3,403,586 | +0.09(+0.24%) |
Aug 03, 2018 | 37.25 | 37.80 | 37.24 | 37.61 | 4,061,096 | +0.48(+1.29%) |
Aug 02, 2018 | 37.06 | 37.31 | 36.56 | 37.13 | 6,048,818 | -0.21(-0.55%) |
Aug 01, 2018 | 38.55 | 38.63 | 36.89 | 37.33 | 7,233,382 | -1.37(-3.54%) |
Jul 31, 2018 | 38.43 | 39.03 | 38.31 | 38.70 | 5,885,779 | +0.56(+1.46%) |
Jul 30, 2018 | 39.04 | 39.44 | 38.11 | 38.14 | 5,869,187 | -0.70(-1.81%) |
Jul 27, 2018 | 39.08 | 39.99 | 38.67 | 38.85 | 8,627,800 | -0.32(-0.82%) |
Jul 26, 2018 | 37.05 | 39.59 | 36.80 | 39.17 | 13,109,517 | +1.79(+4.79%) |
Jul 25, 2018 | 36.53 | 37.53 | 36.53 | 37.38 | 7,497,814 | +0.72(+1.98%) |
Jul 24, 2018 | 37.38 | 37.58 | 36.26 | 36.66 | 6,553,848 | -0.58(-1.55%) |
Jul 23, 2018 | 36.85 | 37.41 | 36.57 | 37.23 | 4,798,927 | +0.16(+0.42%) |
Jul 20, 2018 | 37.16 | 37.57 | 37.01 | 37.08 | 5,417,987 | -0.24(-0.66%) |
Jul 19, 2018 | 37.51 | 37.57 | 36.75 | 37.32 | 5,092,736 | -0.23(-0.63%) |
Jul 18, 2018 | 37.20 | 38.37 | 37.20 | 37.56 | 10,520,182 | +0.97(+2.65%) |
Jul 17, 2018 | 36.31 | 37.24 | 36.29 | 36.59 | 6,406,562 | +0.10(+0.27%) |
Jul 16, 2018 | 36.47 | 36.78 | 36.15 | 36.49 | 5,474,474 | +0.16(+0.43%) |
Jul 13, 2018 | 35.54 | 36.47 | 35.37 | 36.33 | 11,076,462 | +0.77(+2.17%) |
Jul 12, 2018 | 35.99 | 34.89 | 35.56 | 12,491,098 | +0.36(+1.03%) | |
Jul 11, 2018 | 37.50 | 37.53 | 35.14 | 35.20 | 25,429,874 | -3.09(-8.08%) |
Jul 10, 2018 | 38.55 | 38.57 | 37.68 | 38.29 | 5,013,904 | -0.19(-0.48%) |
Jul 09, 2018 | 37.40 | 38.58 | 37.26 | 38.48 | 4,628,048 | +1.19(+3.20%) |
Jul 06, 2018 | 37.38 | 37.58 | 36.96 | 37.28 | 3,774,941 | +0.10(+0.26%) |
Jul 05, 2018 | 37.05 | 37.37 | 36.73 | 37.19 | 6,314,167 | +0.23(+0.64%) |
Jul 03, 2018 | 36.95 | 36.95 | 36.95 | 0 | -0.60(-1.59%) |