Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.36 | 38.36 | 37.74 | 37.97 | 9,138,201 | -0.10(-0.26%) |
Sep 27, 2018 | 37.87 | 38.33 | 37.61 | 38.07 | 8,602,527 | +0.08(+0.21%) |
Sep 26, 2018 | 38.07 | 38.28 | 37.94 | 37.99 | 5,973,841 | -0.02(-0.05%) |
Sep 25, 2018 | 38.30 | 38.34 | 37.87 | 38.01 | 5,837,950 | -0.17(-0.44%) |
Sep 24, 2018 | 38.50 | 38.62 | 38.08 | 38.17 | 5,163,956 | -0.43(-1.11%) |
Sep 21, 2018 | 38.70 | 38.96 | 38.49 | 38.60 | 10,410,510 | +0.06(+0.16%) |
Sep 20, 2018 | 38.34 | 38.75 | 38.30 | 38.54 | 7,421,578 | +0.38(+0.99%) |
Sep 19, 2018 | 38.20 | 38.30 | 38.04 | 38.16 | 5,797,728 | -0.03(-0.07%) |
Sep 18, 2018 | 38.39 | 38.39 | 38.00 | 38.19 | 7,198,020 | -0.21(-0.55%) |
Sep 17, 2018 | 38.44 | 38.64 | 38.08 | 38.40 | 6,828,486 | -0.08(-0.21%) |
Sep 14, 2018 | 38.43 | 38.66 | 38.15 | 38.48 | 5,999,076 | -0.06(-0.16%) |
Sep 13, 2018 | 38.23 | 38.55 | 37.95 | 38.54 | 7,066,524 | +0.46(+1.20%) |
Sep 12, 2018 | 37.65 | 38.28 | 37.59 | 38.08 | 6,389,157 | +0.43(+1.14%) |
Sep 11, 2018 | 37.52 | 37.72 | 37.16 | 37.65 | 8,468,921 | -0.04(-0.09%) |
Sep 10, 2018 | 37.42 | 37.77 | 37.35 | 37.69 | 5,535,255 | +0.33(+0.89%) |
Sep 07, 2018 | 37.38 | 37.50 | 36.71 | 37.36 | 12,449,927 | -0.85(-2.23%) |
Sep 06, 2018 | 38.10 | 38.30 | 37.70 | 38.21 | 6,516,736 | +0.00(+0.00%) |
Sep 05, 2018 | 37.08 | 38.36 | 37.08 | 38.21 | 9,891,778 | +0.76(+2.04%) |
Sep 04, 2018 | 37.50 | 37.72 | 37.35 | 37.44 | 8,174,458 | -0.09(-0.23%) |
Aug 31, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.25(+0.66%) | |
Aug 30, 2018 | 37.41 | 37.62 | 37.22 | 37.28 | 7,041,447 | -0.09(-0.24%) |
Aug 29, 2018 | 37.12 | 37.52 | 37.07 | 37.37 | 5,463,368 | +0.25(+0.69%) |
Aug 28, 2018 | 37.34 | 37.39 | 37.01 | 37.12 | 4,338,395 | -0.21(-0.56%) |
Aug 27, 2018 | 37.45 | 37.55 | 37.18 | 37.33 | 4,436,389 | +0.09(+0.24%) |
Aug 24, 2018 | 37.03 | 37.41 | 36.94 | 37.24 | 5,470,127 | +0.26(+0.71%) |
Aug 23, 2018 | 36.97 | 37.25 | 36.82 | 36.98 | 6,187,196 | -0.15(-0.40%) |
Aug 22, 2018 | 37.29 | 37.36 | 36.84 | 37.13 | 4,480,219 | -0.26(-0.70%) |
Aug 21, 2018 | 37.69 | 37.79 | 37.22 | 37.39 | 5,118,316 | -0.23(-0.61%) |
Aug 20, 2018 | 37.56 | 37.91 | 37.46 | 37.62 | 5,882,629 | +0.10(+0.26%) |
Aug 17, 2018 | 36.93 | 37.63 | 36.92 | 37.52 | 7,279,047 | +0.53(+1.42%) |
Aug 16, 2018 | 36.84 | 37.17 | 36.80 | 37.00 | 6,461,644 | +0.26(+0.72%) |
Aug 15, 2018 | 36.53 | 36.84 | 36.49 | 36.73 | 6,367,463 | -0.05(-0.14%) |
Aug 14, 2018 | 36.87 | 37.09 | 36.78 | 36.78 | 5,159,181 | -0.03(-0.07%) |
Aug 13, 2018 | 36.87 | 36.98 | 36.62 | 36.81 | 6,263,654 | -0.04(-0.10%) |
Aug 10, 2018 | 37.00 | 37.10 | 36.79 | 36.85 | 5,112,487 | -0.19(-0.52%) |
Aug 09, 2018 | 37.34 | 37.49 | 37.00 | 37.04 | 6,140,895 | -0.20(-0.54%) |
Aug 08, 2018 | 37.72 | 37.79 | 37.23 | 37.24 | 5,400,579 | -0.48(-1.28%) |
Aug 07, 2018 | 38.08 | 38.08 | 37.63 | 37.72 | 7,709,113 | -0.29(-0.76%) |
Aug 06, 2018 | 38.43 | 38.44 | 37.99 | 38.01 | 7,414,345 | -0.43(-1.12%) |
Aug 03, 2018 | 38.03 | 38.86 | 37.92 | 38.44 | 11,277,863 | +0.53(+1.39%) |
Aug 02, 2018 | 37.50 | 37.99 | 37.44 | 37.92 | 9,033,350 | +0.29(+0.77%) |
Aug 01, 2018 | 38.02 | 38.06 | 37.60 | 37.63 | 9,236,289 | -0.48(-1.27%) |
Jul 31, 2018 | 37.94 | 38.16 | 37.67 | 38.11 | 10,583,836 | +0.33(+0.88%) |
Jul 30, 2018 | 37.67 | 37.94 | 37.49 | 37.78 | 8,941,856 | +0.09(+0.23%) |
Jul 27, 2018 | 38.13 | 38.22 | 37.61 | 37.69 | 9,879,740 | -0.33(-0.85%) |
Jul 26, 2018 | 37.92 | 38.34 | 37.81 | 38.01 | 15,307,780 | +1.55(+4.27%) |
Jul 25, 2018 | 36.02 | 36.69 | 36.02 | 36.46 | 11,329,226 | -0.02(-0.05%) |
Jul 24, 2018 | 36.27 | 36.71 | 36.09 | 36.48 | 9,919,296 | -0.14(-0.38%) |
Jul 23, 2018 | 37.13 | 37.20 | 36.46 | 36.62 | 7,147,820 | -0.68(-1.81%) |
Jul 20, 2018 | 37.39 | 36.98 | 37.29 | 7,695,505 | +0.18(+0.50%) | |
Jul 19, 2018 | 36.97 | 37.35 | 36.81 | 37.11 | 7,140,596 | +0.10(+0.26%) |
Jul 18, 2018 | 37.51 | 37.58 | 36.96 | 37.01 | 8,362,736 | -0.61(-1.63%) |
Jul 17, 2018 | 37.08 | 37.73 | 37.00 | 37.63 | 8,022,653 | +0.46(+1.23%) |
Jul 16, 2018 | 37.65 | 37.65 | 37.01 | 37.17 | 7,767,341 | -0.46(-1.21%) |
Jul 13, 2018 | 37.30 | 37.65 | 37.22 | 37.63 | 5,034,370 | +0.33(+0.90%) |
Jul 12, 2018 | 37.24 | 37.42 | 37.07 | 37.29 | 5,956,108 | +0.18(+0.47%) |
Jul 11, 2018 | 36.85 | 37.14 | 36.78 | 37.12 | 4,910,240 | +0.15(+0.40%) |
Jul 10, 2018 | 37.10 | 37.18 | 36.87 | 36.97 | 5,345,223 | -0.08(-0.21%) |
Jul 09, 2018 | 37.24 | 37.34 | 36.92 | 37.05 | 4,514,336 | -0.16(-0.43%) |
Jul 06, 2018 | 36.78 | 37.42 | 36.78 | 37.21 | 10,120,544 | +0.43(+1.17%) |
Jul 05, 2018 | 36.01 | 36.80 | 35.80 | 36.78 | 8,444,870 | +0.92(+2.57%) |
Jul 03, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.04(-0.12%) |