Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.55 | 39.63 | 39.18 | 39.21 | 10,227,992 | -0.30(-0.76%) |
Sep 27, 2018 | 39.52 | 39.97 | 39.41 | 39.51 | 6,481,397 | -0.03(-0.07%) |
Sep 26, 2018 | 39.67 | 39.84 | 39.49 | 39.53 | 11,466,960 | +0.06(+0.16%) |
Sep 25, 2018 | 40.05 | 40.18 | 39.45 | 39.47 | 12,658,414 | -0.23(-0.57%) |
Sep 24, 2018 | 40.34 | 40.62 | 39.67 | 39.69 | 11,265,366 | -0.97(-2.38%) |
Sep 21, 2018 | 40.60 | 40.72 | 40.40 | 40.66 | 15,005,034 | +0.19(+0.47%) |
Sep 20, 2018 | 40.31 | 40.63 | 40.11 | 40.47 | 7,807,758 | +0.27(+0.68%) |
Sep 19, 2018 | 40.23 | 40.76 | 39.88 | 40.20 | 6,908,164 | -0.20(-0.48%) |
Sep 18, 2018 | 40.74 | 40.83 | 40.18 | 40.40 | 9,876,803 | -0.20(-0.48%) |
Sep 17, 2018 | 40.35 | 40.69 | 40.13 | 40.59 | 9,304,629 | +0.24(+0.60%) |
Sep 14, 2018 | 40.07 | 40.40 | 39.46 | 40.35 | 11,340,764 | +0.40(+0.99%) |
Sep 13, 2018 | 40.57 | 40.62 | 39.42 | 39.95 | 13,701,832 | -0.76(-1.87%) |
Sep 12, 2018 | 38.20 | 41.11 | 37.95 | 40.72 | 28,356,652 | +2.54(+6.66%) |
Sep 11, 2018 | 38.87 | 38.96 | 38.10 | 38.17 | 11,119,167 | -0.71(-1.83%) |
Sep 10, 2018 | 39.17 | 39.60 | 38.86 | 38.89 | 8,871,007 | -0.22(-0.57%) |
Sep 07, 2018 | 38.84 | 39.19 | 38.78 | 39.11 | 11,776,017 | +0.09(+0.23%) |
Sep 06, 2018 | 38.91 | 39.09 | 38.72 | 39.02 | 9,045,235 | +0.09(+0.23%) |
Sep 05, 2018 | 37.92 | 38.95 | 37.83 | 38.93 | 10,337,308 | +0.99(+2.61%) |
Sep 04, 2018 | 37.64 | 38.10 | 37.52 | 37.94 | 7,376,290 | +0.38(+1.01%) |
Aug 31, 2018 | 37.56 | 37.56 | 37.56 | 0 | -0.10(-0.27%) | |
Aug 30, 2018 | 37.44 | 37.78 | 37.44 | 37.67 | 6,078,111 | +0.17(+0.45%) |
Aug 29, 2018 | 37.54 | 37.72 | 37.44 | 37.50 | 6,068,948 | -0.02(-0.05%) |
Aug 28, 2018 | 37.87 | 37.94 | 37.42 | 37.52 | 8,867,080 | -0.36(-0.95%) |
Aug 27, 2018 | 37.75 | 38.07 | 37.68 | 37.88 | 9,508,287 | +0.15(+0.39%) |
Aug 24, 2018 | 38.03 | 38.11 | 37.58 | 37.73 | 12,003,471 | -0.67(-1.74%) |
Aug 23, 2018 | 38.06 | 38.47 | 38.04 | 38.40 | 6,445,263 | +0.32(+0.84%) |
Aug 22, 2018 | 38.56 | 38.66 | 38.07 | 38.08 | 7,136,284 | -0.39(-1.02%) |
Aug 21, 2018 | 39.12 | 39.12 | 38.24 | 38.47 | 13,064,079 | -0.68(-1.74%) |
Aug 20, 2018 | 39.16 | 39.35 | 38.98 | 39.15 | 6,993,255 | -0.01(-0.02%) |
Aug 17, 2018 | 39.10 | 39.36 | 39.02 | 39.16 | 8,472,177 | +0.11(+0.28%) |
Aug 16, 2018 | 38.76 | 39.16 | 38.69 | 39.05 | 11,165,063 | +0.42(+1.08%) |
Aug 15, 2018 | 37.92 | 38.71 | 37.88 | 38.63 | 10,740,256 | +0.62(+1.64%) |
Aug 14, 2018 | 37.95 | 38.30 | 37.82 | 38.01 | 6,276,588 | +0.15(+0.39%) |
Aug 13, 2018 | 37.90 | 38.06 | 37.69 | 37.86 | 9,288,846 | -0.04(-0.12%) |
Aug 10, 2018 | 38.01 | 38.16 | 37.78 | 37.90 | 6,674,515 | -0.11(-0.29%) |
Aug 09, 2018 | 37.56 | 38.08 | 37.54 | 38.01 | 7,239,093 | +0.39(+1.04%) |
Aug 08, 2018 | 38.10 | 38.22 | 37.55 | 37.62 | 8,260,279 | -0.61(-1.60%) |
Aug 07, 2018 | 38.55 | 38.60 | 38.09 | 38.23 | 8,820,489 | -0.42(-1.08%) |
Aug 06, 2018 | 38.28 | 38.67 | 38.20 | 38.65 | 10,808,059 | +0.31(+0.80%) |
Aug 03, 2018 | 37.79 | 38.51 | 37.76 | 38.34 | 9,879,896 | +0.58(+1.53%) |
Aug 02, 2018 | 37.31 | 37.90 | 37.25 | 37.76 | 9,932,172 | +0.48(+1.29%) |
Aug 01, 2018 | 37.56 | 37.64 | 37.25 | 37.28 | 12,573,496 | -0.39(-1.02%) |
Jul 31, 2018 | 37.70 | 37.94 | 37.52 | 37.67 | 18,319,668 | +0.15(+0.39%) |
Jul 30, 2018 | 37.06 | 37.73 | 37.06 | 37.52 | 10,018,476 | +0.35(+0.95%) |
Jul 27, 2018 | 36.18 | 37.34 | 36.00 | 37.17 | 19,038,484 | +1.16(+3.21%) |
Jul 26, 2018 | 36.16 | 36.95 | 35.80 | 36.01 | 16,208,554 | -1.12(-3.03%) |
Jul 25, 2018 | 37.26 | 37.51 | 36.93 | 37.13 | 12,699,281 | -0.09(-0.24%) |
Jul 24, 2018 | 37.42 | 36.86 | 37.22 | 11,882,656 | +0.26(+0.69%) | |
Jul 23, 2018 | 36.95 | 37.08 | 36.63 | 36.97 | 7,367,315 | -0.03(-0.09%) |
Jul 20, 2018 | 36.44 | 37.14 | 36.43 | 37.00 | 10,193,798 | +0.45(+1.23%) |
Jul 19, 2018 | 36.38 | 36.61 | 35.42 | 36.55 | 14,334,650 | -0.31(-0.85%) |
Jul 18, 2018 | 36.70 | 37.10 | 36.65 | 36.86 | 7,892,675 | +0.05(+0.14%) |
Jul 17, 2018 | 36.68 | 37.06 | 36.65 | 36.81 | 12,481,991 | +0.13(+0.37%) |
Jul 16, 2018 | 37.45 | 37.51 | 36.57 | 36.68 | 10,955,516 | -0.87(-2.32%) |
Jul 13, 2018 | 37.27 | 37.69 | 37.24 | 37.55 | 8,456,589 | +0.31(+0.84%) |
Jul 12, 2018 | 37.76 | 37.84 | 37.14 | 37.24 | 8,224,953 | -0.44(-1.16%) |
Jul 11, 2018 | 37.67 | 11,988,467 | -0.04(-0.12%) | |||
Jul 10, 2018 | 37.53 | 37.74 | 37.29 | 37.72 | 15,202,303 | +0.47(+1.28%) |
Jul 09, 2018 | 37.42 | 37.45 | 36.99 | 37.24 | 12,206,662 | -0.17(-0.46%) |
Jul 06, 2018 | 37.07 | 37.59 | 37.00 | 37.42 | 13,585,169 | +0.42(+1.15%) |
Jul 05, 2018 | 36.23 | 37.00 | 36.17 | 36.99 | 10,463,749 | +0.75(+2.07%) |
Jul 03, 2018 | 36.24 | 36.24 | 36.24 | 0 | +0.38(+1.06%) |