Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.30 | 36.99 | 36.26 | 36.58 | 10,545,583 | -0.05(-0.15%) |
Sep 27, 2018 | 37.13 | 37.18 | 36.30 | 36.63 | 12,099,788 | -0.44(-1.19%) |
Sep 26, 2018 | 37.05 | 37.45 | 36.91 | 37.07 | 11,511,636 | -0.25(-0.68%) |
Sep 25, 2018 | 37.32 | 37.62 | 37.23 | 37.33 | 8,908,406 | +0.27(+0.73%) |
Sep 24, 2018 | 37.26 | 37.61 | 36.77 | 37.06 | 8,206,737 | +0.32(+0.86%) |
Sep 21, 2018 | 36.79 | 36.83 | 36.43 | 36.74 | 13,796,582 | +0.29(+0.79%) |
Sep 20, 2018 | 36.56 | 36.74 | 36.25 | 36.45 | 8,503,823 | +0.30(+0.82%) |
Sep 19, 2018 | 35.56 | 36.38 | 35.41 | 36.15 | 10,119,100 | +0.81(+2.30%) |
Sep 18, 2018 | 35.16 | 35.58 | 35.14 | 35.34 | 7,377,114 | +0.41(+1.16%) |
Sep 17, 2018 | 35.12 | 35.40 | 34.89 | 34.94 | 7,743,897 | +0.07(+0.21%) |
Sep 14, 2018 | 34.68 | 35.20 | 34.61 | 34.86 | 10,216,494 | +0.18(+0.52%) |
Sep 13, 2018 | 34.20 | 34.80 | 34.11 | 34.68 | 10,998,602 | +0.26(+0.76%) |
Sep 12, 2018 | 34.27 | 34.99 | 34.17 | 34.42 | 12,559,953 | +0.71(+2.11%) |
Sep 11, 2018 | 33.42 | 33.85 | 32.74 | 33.71 | 13,899,073 | +0.60(+1.80%) |
Sep 10, 2018 | 33.29 | 33.53 | 33.08 | 33.11 | 8,456,717 | -0.10(-0.30%) |
Sep 07, 2018 | 32.89 | 33.22 | 32.26 | 33.21 | 11,901,385 | -0.05(-0.16%) |
Sep 06, 2018 | 33.39 | 33.90 | 33.19 | 33.27 | 15,150,544 | -0.24(-0.73%) |
Sep 05, 2018 | 34.48 | 34.58 | 33.23 | 33.51 | 22,500,464 | -2.12(-5.95%) |
Sep 04, 2018 | 36.03 | 36.14 | 35.48 | 35.63 | 5,700,899 | -0.21(-0.58%) |
Aug 31, 2018 | 35.84 | 35.84 | 35.84 | 0 | -0.30(-0.82%) | |
Aug 30, 2018 | 36.43 | 36.49 | 35.94 | 36.13 | 8,456,580 | -0.45(-1.23%) |
Aug 29, 2018 | 36.58 | 36.79 | 36.28 | 36.58 | 6,335,130 | +0.04(+0.12%) |
Aug 28, 2018 | 36.92 | 37.07 | 36.35 | 36.54 | 7,390,577 | -0.31(-0.83%) |
Aug 27, 2018 | 36.76 | 37.19 | 36.69 | 36.84 | 5,706,666 | +0.18(+0.49%) |
Aug 24, 2018 | 37.02 | 37.19 | 36.56 | 36.66 | 5,700,122 | -0.02(-0.05%) |
Aug 23, 2018 | 36.85 | 36.97 | 36.56 | 36.68 | 5,424,296 | -0.33(-0.90%) |
Aug 22, 2018 | 37.08 | 37.31 | 36.90 | 37.01 | 5,080,397 | +0.26(+0.71%) |
Aug 21, 2018 | 36.69 | 37.11 | 36.67 | 36.75 | 5,967,944 | +0.46(+1.26%) |
Aug 20, 2018 | 35.94 | 36.63 | 35.86 | 36.30 | 6,099,162 | +0.39(+1.08%) |
Aug 17, 2018 | 35.67 | 36.00 | 35.51 | 35.91 | 6,758,871 | +0.18(+0.50%) |
Aug 16, 2018 | 35.77 | 36.10 | 35.61 | 35.73 | 7,600,231 | +0.06(+0.18%) |
Aug 15, 2018 | 36.28 | 36.31 | 34.98 | 35.67 | 10,344,245 | -0.87(-2.39%) |
Aug 14, 2018 | 36.89 | 37.06 | 36.51 | 36.54 | 5,719,962 | -0.16(-0.44%) |
Aug 13, 2018 | 37.59 | 37.63 | 36.62 | 36.70 | 9,362,899 | -0.98(-2.60%) |
Aug 10, 2018 | 37.32 | 37.72 | 37.05 | 37.68 | 4,377,021 | +0.39(+1.04%) |
Aug 09, 2018 | 37.79 | 37.85 | 37.21 | 37.29 | 6,870,494 | -0.47(-1.24%) |
Aug 08, 2018 | 37.51 | 38.01 | 37.49 | 37.76 | 5,844,485 | +0.00(+0.00%) |
Aug 07, 2018 | 38.10 | 38.15 | 37.70 | 37.76 | 7,299,103 | +0.06(+0.17%) |
Aug 06, 2018 | 37.88 | 37.95 | 37.59 | 37.70 | 5,702,777 | -0.08(-0.21%) |
Aug 03, 2018 | 37.73 | 38.16 | 37.61 | 37.78 | 8,165,675 | +0.13(+0.33%) |
Aug 02, 2018 | 37.19 | 37.86 | 37.19 | 37.65 | 7,299,858 | -0.13(-0.36%) |
Aug 01, 2018 | 37.72 | 38.08 | 37.19 | 37.79 | 10,258,572 | -0.32(-0.85%) |
Jul 31, 2018 | 38.05 | 38.17 | 37.27 | 38.11 | 11,403,684 | +0.12(+0.31%) |
Jul 30, 2018 | 38.01 | 38.53 | 37.90 | 37.99 | 10,045,093 | +0.44(+1.17%) |
Jul 27, 2018 | 37.05 | 37.81 | 37.01 | 37.55 | 11,757,762 | +0.44(+1.19%) |
Jul 26, 2018 | 36.03 | 37.35 | 35.86 | 37.11 | 19,226,222 | +1.34(+3.74%) |
Jul 25, 2018 | 36.31 | 36.31 | 35.48 | 35.78 | 24,655,720 | -0.48(-1.31%) |
Jul 24, 2018 | 37.65 | 37.68 | 36.13 | 36.25 | 27,655,226 | -1.07(-2.86%) |
Jul 23, 2018 | 38.27 | 38.68 | 37.06 | 37.32 | 34,547,804 | -3.29(-8.10%) |
Jul 20, 2018 | 40.57 | 40.69 | 40.30 | 40.61 | 11,804,165 | +0.22(+0.53%) |
Jul 19, 2018 | 40.02 | 40.75 | 39.88 | 40.39 | 7,110,083 | +0.14(+0.36%) |
Jul 18, 2018 | 40.21 | 40.51 | 39.59 | 40.25 | 7,632,027 | -0.23(-0.58%) |
Jul 17, 2018 | 40.20 | 40.88 | 39.99 | 40.48 | 8,105,378 | +0.09(+0.22%) |
Jul 16, 2018 | 40.23 | 40.42 | 39.84 | 40.39 | 5,877,925 | -0.35(-0.86%) |
Jul 13, 2018 | 40.43 | 40.97 | 40.26 | 40.74 | 5,128,229 | +0.39(+0.96%) |
Jul 12, 2018 | 40.72 | 40.79 | 40.08 | 40.36 | 7,561,203 | -0.16(-0.40%) |
Jul 11, 2018 | 40.95 | 41.26 | 40.22 | 40.52 | 8,995,154 | -1.04(-2.51%) |
Jul 10, 2018 | 41.59 | 42.25 | 41.35 | 41.56 | 9,603,751 | +0.39(+0.94%) |
Jul 09, 2018 | 40.55 | 41.30 | 40.55 | 41.17 | 7,381,169 | +0.81(+2.00%) |
Jul 06, 2018 | 39.67 | 40.43 | 39.48 | 40.37 | 6,315,953 | +0.43(+1.08%) |
Jul 05, 2018 | 40.19 | 40.24 | 39.82 | 39.93 | 6,019,678 | -0.07(-0.18%) |
Jul 03, 2018 | 40.01 | 40.01 | 40.01 | 0 | +0.05(+0.13%) |