Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.00 | 40.48 | 39.76 | 40.32 | 30,057,736 | +0.21(+0.52%) |
Oct 30, 2018 | 39.26 | 40.20 | 38.77 | 40.11 | 24,809,912 | +0.99(+2.52%) |
Oct 29, 2018 | 38.86 | 39.20 | 38.78 | 39.12 | 24,859,250 | +0.45(+1.18%) |
Oct 26, 2018 | 39.04 | 39.14 | 38.25 | 38.67 | 25,483,868 | -0.50(-1.27%) |
Oct 25, 2018 | 39.28 | 39.36 | 38.83 | 39.16 | 16,745,002 | -0.19(-0.47%) |
Oct 24, 2018 | 39.01 | 39.90 | 38.94 | 39.35 | 25,665,528 | +0.31(+0.80%) |
Oct 23, 2018 | 38.41 | 39.12 | 38.27 | 39.04 | 20,763,920 | +0.33(+0.85%) |
Oct 22, 2018 | 39.04 | 39.12 | 38.57 | 38.71 | 16,963,402 | -0.30(-0.78%) |
Oct 19, 2018 | 38.59 | 39.15 | 38.59 | 39.01 | 16,613,722 | +0.61(+1.58%) |
Oct 18, 2018 | 38.65 | 38.80 | 38.28 | 38.40 | 15,102,670 | -0.21(-0.55%) |
Oct 17, 2018 | 38.24 | 38.72 | 38.19 | 38.62 | 13,130,032 | +0.31(+0.81%) |
Oct 16, 2018 | 37.91 | 38.39 | 37.78 | 38.30 | 12,401,617 | +0.49(+1.29%) |
Oct 15, 2018 | 37.59 | 38.11 | 37.55 | 37.82 | 13,786,412 | +0.19(+0.51%) |
Oct 12, 2018 | 37.45 | 37.79 | 37.26 | 37.62 | 14,750,124 | +0.03(+0.09%) |
Oct 11, 2018 | 38.56 | 38.71 | 37.47 | 37.59 | 20,991,930 | -0.88(-2.28%) |
Oct 10, 2018 | 38.99 | 39.32 | 38.46 | 38.46 | 16,527,902 | -0.60(-1.53%) |
Oct 09, 2018 | 39.05 | 39.20 | 38.92 | 39.06 | 12,855,352 | -0.08(-0.19%) |
Oct 08, 2018 | 38.72 | 39.22 | 38.71 | 39.14 | 11,648,167 | +0.51(+1.31%) |
Oct 05, 2018 | 38.68 | 38.87 | 38.47 | 38.63 | 10,372,591 | +0.03(+0.07%) |
Oct 04, 2018 | 38.45 | 38.64 | 38.25 | 38.61 | 11,380,131 | -0.02(-0.04%) |
Oct 03, 2018 | 39.12 | 39.20 | 38.56 | 38.62 | 12,520,137 | -0.54(-1.38%) |
Oct 02, 2018 | 38.97 | 39.20 | 38.78 | 39.16 | 8,862,783 | +0.24(+0.61%) |
Oct 01, 2018 | 38.88 | 39.03 | 38.78 | 38.93 | 11,121,421 | +0.03(+0.09%) |
Sep 28, 2018 | 38.73 | 38.89 | 38.71 | 38.89 | 10,773,885 | +0.15(+0.39%) |
Sep 27, 2018 | 38.51 | 38.88 | 38.46 | 38.74 | 12,858,114 | +0.13(+0.35%) |
Sep 26, 2018 | 38.54 | 38.79 | 38.37 | 38.61 | 12,069,165 | +0.14(+0.37%) |
Sep 25, 2018 | 38.78 | 38.88 | 38.40 | 38.46 | 9,403,671 | -0.33(-0.85%) |
Sep 24, 2018 | 39.15 | 39.18 | 38.60 | 38.79 | 12,801,113 | -0.43(-1.09%) |
Sep 21, 2018 | 39.27 | 39.31 | 39.05 | 39.22 | 22,850,222 | -0.05(-0.13%) |
Sep 20, 2018 | 38.92 | 39.31 | 38.86 | 39.27 | 11,561,402 | +0.57(+1.48%) |
Sep 19, 2018 | 38.73 | 38.82 | 38.62 | 38.70 | 8,454,758 | +0.03(+0.07%) |
Sep 18, 2018 | 39.06 | 39.18 | 38.67 | 38.67 | 11,695,098 | -0.33(-0.84%) |
Sep 17, 2018 | 38.73 | 39.01 | 38.66 | 39.00 | 10,125,984 | +0.28(+0.72%) |
Sep 14, 2018 | 38.67 | 38.76 | 38.40 | 38.72 | 9,041,042 | +0.13(+0.35%) |
Sep 13, 2018 | 38.74 | 38.83 | 38.49 | 38.59 | 9,772,748 | -0.02(-0.04%) |
Sep 12, 2018 | 38.54 | 38.66 | 38.42 | 38.61 | 15,829,180 | +0.18(+0.48%) |
Sep 11, 2018 | 38.49 | 38.53 | 38.31 | 38.42 | 11,112,697 | -0.03(-0.09%) |
Sep 10, 2018 | 38.33 | 38.67 | 38.23 | 38.46 | 10,263,230 | +0.28(+0.74%) |
Sep 07, 2018 | 38.07 | 38.26 | 37.81 | 38.17 | 12,226,369 | -0.04(-0.11%) |
Sep 06, 2018 | 37.91 | 38.41 | 37.82 | 38.21 | 13,701,077 | +0.33(+0.86%) |
Sep 05, 2018 | 37.29 | 37.92 | 37.29 | 37.89 | 12,641,866 | +0.52(+1.39%) |
Sep 04, 2018 | 37.24 | 37.49 | 37.16 | 37.37 | 13,340,811 | +0.16(+0.43%) |
Aug 31, 2018 | 37.21 | 37.21 | 37.21 | 0 | -0.32(-0.85%) | |
Aug 30, 2018 | 37.81 | 37.84 | 37.48 | 37.53 | 11,637,608 | -0.32(-0.84%) |
Aug 29, 2018 | 37.78 | 37.92 | 37.76 | 37.85 | 14,864,723 | -0.03(-0.09%) |
Aug 28, 2018 | 38.11 | 38.18 | 37.81 | 37.88 | 10,152,770 | -0.27(-0.70%) |
Aug 27, 2018 | 38.45 | 38.45 | 38.04 | 38.15 | 11,475,577 | +0.05(+0.13%) |
Aug 24, 2018 | 38.11 | 38.24 | 38.06 | 38.10 | 13,118,664 | -0.06(-0.15%) |
Aug 23, 2018 | 38.31 | 38.47 | 38.15 | 38.16 | 15,743,819 | -0.19(-0.50%) |
Aug 22, 2018 | 38.69 | 38.72 | 38.34 | 38.35 | 8,574,582 | -0.24(-0.63%) |
Aug 21, 2018 | 39.02 | 39.03 | 38.58 | 38.59 | 16,751,499 | -0.43(-1.09%) |
Aug 20, 2018 | 38.97 | 39.13 | 38.90 | 39.02 | 7,655,810 | +0.11(+0.28%) |
Aug 17, 2018 | 38.65 | 39.02 | 38.61 | 38.91 | 10,642,394 | +0.32(+0.82%) |
Aug 16, 2018 | 38.50 | 38.72 | 38.38 | 38.59 | 12,696,630 | +0.12(+0.30%) |
Aug 15, 2018 | 38.21 | 38.53 | 38.11 | 38.47 | 11,601,520 | +0.16(+0.41%) |
Aug 14, 2018 | 38.33 | 38.49 | 38.30 | 38.31 | 8,199,676 | +0.05(+0.13%) |
Aug 13, 2018 | 38.45 | 38.52 | 38.16 | 38.26 | 9,752,876 | -0.21(-0.54%) |
Aug 10, 2018 | 38.58 | 38.76 | 38.38 | 38.47 | 9,025,242 | -0.23(-0.58%) |
Aug 09, 2018 | 38.62 | 38.76 | 38.47 | 38.70 | 10,688,490 | +0.17(+0.43%) |
Aug 08, 2018 | 38.82 | 38.87 | 38.51 | 38.53 | 8,156,890 | -0.29(-0.75%) |
Aug 07, 2018 | 38.84 | 38.92 | 38.52 | 38.82 | 10,339,779 | -0.13(-0.32%) |
Aug 06, 2018 | 38.91 | 39.13 | 38.87 | 38.95 | 12,043,728 | +0.02(+0.06%) |
Aug 03, 2018 | 38.60 | 39.04 | 38.52 | 38.92 | 13,729,138 | +0.37(+0.95%) |
Aug 02, 2018 | 38.81 | 38.93 | 38.56 | 38.56 | 14,384,221 | -0.18(-0.45%) |