Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.60 | 42.80 | 41.91 | 42.30 | 15,240,936 | -0.54(-1.26%) |
Oct 30, 2018 | 42.21 | 42.92 | 42.04 | 42.84 | 17,926,902 | +0.83(+1.98%) |
Oct 29, 2018 | 41.22 | 42.27 | 41.13 | 42.01 | 14,890,352 | +0.98(+2.38%) |
Oct 26, 2018 | 41.55 | 41.71 | 40.56 | 41.03 | 14,976,847 | -0.05(-0.11%) |
Oct 25, 2018 | 40.00 | 41.52 | 39.62 | 41.08 | 12,032,865 | +0.55(+1.36%) |
Oct 24, 2018 | 40.34 | 41.03 | 40.20 | 40.52 | 10,082,121 | +0.30(+0.74%) |
Oct 23, 2018 | 39.83 | 40.40 | 39.59 | 40.22 | 8,554,427 | +0.35(+0.88%) |
Oct 22, 2018 | 40.29 | 40.63 | 39.81 | 39.87 | 6,996,466 | -0.42(-1.03%) |
Oct 19, 2018 | 39.64 | 40.39 | 39.64 | 40.29 | 8,300,771 | +0.66(+1.67%) |
Oct 18, 2018 | 39.80 | 40.42 | 39.48 | 39.62 | 9,194,251 | +0.20(+0.51%) |
Oct 17, 2018 | 39.46 | 39.86 | 39.29 | 39.42 | 9,521,334 | -0.10(-0.25%) |
Oct 16, 2018 | 39.76 | 39.85 | 39.30 | 39.52 | 10,500,744 | -0.44(-1.09%) |
Oct 15, 2018 | 39.14 | 40.51 | 39.07 | 39.96 | 12,490,215 | +0.90(+2.30%) |
Oct 12, 2018 | 39.23 | 39.42 | 38.70 | 39.06 | 16,305,850 | -0.69(-1.73%) |
Oct 11, 2018 | 40.91 | 41.34 | 39.57 | 39.75 | 13,955,186 | -1.16(-2.85%) |
Oct 10, 2018 | 41.10 | 41.95 | 40.87 | 40.91 | 17,966,986 | -0.12(-0.30%) |
Oct 09, 2018 | 41.12 | 41.33 | 40.82 | 41.04 | 8,976,355 | -0.05(-0.11%) |
Oct 08, 2018 | 40.55 | 41.28 | 40.45 | 41.08 | 11,823,765 | +0.72(+1.77%) |
Oct 05, 2018 | 40.16 | 40.47 | 39.96 | 40.37 | 11,035,814 | +0.19(+0.47%) |
Oct 04, 2018 | 39.31 | 40.26 | 39.03 | 40.18 | 9,577,265 | +0.60(+1.51%) |
Oct 03, 2018 | 39.94 | 40.38 | 39.52 | 39.58 | 11,261,792 | -0.28(-0.70%) |
Oct 02, 2018 | 39.18 | 39.92 | 39.06 | 39.86 | 14,408,274 | +0.62(+1.59%) |
Oct 01, 2018 | 39.24 | 39.45 | 38.76 | 39.23 | 9,050,089 | +0.01(+0.03%) |
Sep 28, 2018 | 39.57 | 39.64 | 39.20 | 39.22 | 10,224,081 | -0.30(-0.76%) |
Sep 27, 2018 | 39.53 | 39.99 | 39.43 | 39.52 | 6,478,919 | -0.03(-0.07%) |
Sep 26, 2018 | 39.69 | 39.86 | 39.50 | 39.55 | 11,462,576 | +0.06(+0.16%) |
Sep 25, 2018 | 40.06 | 40.20 | 39.46 | 39.48 | 12,653,573 | -0.23(-0.57%) |
Sep 24, 2018 | 40.36 | 40.64 | 39.68 | 39.71 | 11,261,059 | -0.97(-2.38%) |
Sep 21, 2018 | 40.61 | 40.74 | 40.42 | 40.68 | 14,999,297 | +0.19(+0.47%) |
Sep 20, 2018 | 40.32 | 40.65 | 40.12 | 40.49 | 7,804,773 | +0.27(+0.68%) |
Sep 19, 2018 | 40.24 | 40.78 | 39.90 | 40.22 | 6,905,522 | -0.20(-0.48%) |
Sep 18, 2018 | 40.76 | 40.85 | 40.20 | 40.41 | 9,873,026 | -0.20(-0.48%) |
Sep 17, 2018 | 40.37 | 40.70 | 40.15 | 40.61 | 9,301,071 | +0.24(+0.60%) |
Sep 14, 2018 | 40.09 | 40.42 | 39.47 | 40.37 | 11,336,427 | +0.40(+0.99%) |
Sep 13, 2018 | 40.59 | 40.63 | 39.44 | 39.97 | 13,696,592 | -0.76(-1.87%) |
Sep 12, 2018 | 38.21 | 41.12 | 37.96 | 40.73 | 28,345,810 | +2.54(+6.66%) |
Sep 11, 2018 | 38.89 | 38.98 | 38.11 | 38.19 | 11,114,916 | -0.71(-1.83%) |
Sep 10, 2018 | 39.18 | 39.61 | 38.87 | 38.90 | 8,867,616 | -0.22(-0.57%) |
Sep 07, 2018 | 38.86 | 39.21 | 38.79 | 39.13 | 11,771,515 | +0.09(+0.23%) |
Sep 06, 2018 | 38.93 | 39.11 | 38.73 | 39.04 | 9,041,777 | +0.09(+0.23%) |
Sep 05, 2018 | 37.94 | 38.96 | 37.84 | 38.95 | 10,333,356 | +0.99(+2.61%) |
Sep 04, 2018 | 37.65 | 38.12 | 37.53 | 37.96 | 7,373,470 | +0.38(+1.01%) |
Aug 31, 2018 | 37.58 | 37.58 | 37.58 | 0 | -0.10(-0.27%) | |
Aug 30, 2018 | 37.45 | 37.80 | 37.45 | 37.68 | 6,075,787 | +0.17(+0.45%) |
Aug 29, 2018 | 37.55 | 37.73 | 37.46 | 37.51 | 6,066,627 | -0.02(-0.05%) |
Aug 28, 2018 | 37.89 | 37.95 | 37.44 | 37.53 | 8,863,690 | -0.36(-0.95%) |
Aug 27, 2018 | 37.76 | 38.09 | 37.69 | 37.89 | 9,504,652 | +0.15(+0.39%) |
Aug 24, 2018 | 38.05 | 38.12 | 37.60 | 37.74 | 11,998,882 | -0.67(-1.74%) |
Aug 23, 2018 | 38.08 | 38.48 | 38.05 | 38.41 | 6,442,799 | +0.32(+0.84%) |
Aug 22, 2018 | 38.57 | 38.68 | 38.09 | 38.09 | 7,133,556 | -0.39(-1.02%) |
Aug 21, 2018 | 39.13 | 39.13 | 38.26 | 38.48 | 13,059,084 | -0.68(-1.74%) |
Aug 20, 2018 | 39.17 | 39.37 | 38.99 | 39.16 | 6,990,581 | -0.01(-0.02%) |
Aug 17, 2018 | 39.12 | 39.38 | 39.04 | 39.17 | 8,468,938 | +0.11(+0.28%) |
Aug 16, 2018 | 38.77 | 39.17 | 38.70 | 39.06 | 11,160,794 | +0.42(+1.08%) |
Aug 15, 2018 | 37.93 | 38.72 | 37.90 | 38.64 | 10,736,150 | +0.62(+1.64%) |
Aug 14, 2018 | 37.96 | 38.31 | 37.83 | 38.02 | 6,274,188 | +0.15(+0.39%) |
Aug 13, 2018 | 37.91 | 38.08 | 37.70 | 37.87 | 9,285,294 | -0.05(-0.12%) |
Aug 10, 2018 | 38.02 | 38.17 | 37.80 | 37.92 | 6,671,963 | -0.11(-0.29%) |
Aug 09, 2018 | 37.57 | 38.10 | 37.56 | 38.03 | 7,236,326 | +0.39(+1.04%) |
Aug 08, 2018 | 38.12 | 38.24 | 37.56 | 37.64 | 8,257,121 | -0.61(-1.60%) |
Aug 07, 2018 | 38.56 | 38.61 | 38.10 | 38.25 | 8,817,117 | -0.42(-1.08%) |
Aug 06, 2018 | 38.30 | 38.69 | 38.21 | 38.66 | 10,803,927 | +0.31(+0.80%) |
Aug 03, 2018 | 37.81 | 38.52 | 37.78 | 38.35 | 9,876,119 | +0.58(+1.53%) |
Aug 02, 2018 | 37.33 | 37.91 | 37.27 | 37.78 | 9,928,374 | +0.48(+1.29%) |