Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.73 | 41.97 | 40.47 | 40.51 | 38,609,248 | -0.76(-1.84%) |
Oct 30, 2018 | 39.35 | 41.38 | 39.29 | 41.27 | 50,868,336 | +2.04(+5.20%) |
Oct 29, 2018 | 40.18 | 40.40 | 38.40 | 39.23 | 41,328,684 | -0.25(-0.63%) |
Oct 26, 2018 | 39.40 | 40.13 | 38.63 | 39.48 | 77,853,424 | +1.19(+3.11%) |
Oct 25, 2018 | 37.63 | 38.84 | 37.40 | 38.29 | 55,586,736 | +1.63(+4.46%) |
Oct 24, 2018 | 38.16 | 38.34 | 36.61 | 36.66 | 38,892,668 | -1.80(-4.67%) |
Oct 23, 2018 | 38.18 | 38.97 | 37.95 | 38.46 | 44,651,780 | -0.44(-1.13%) |
Oct 22, 2018 | 38.46 | 39.18 | 38.11 | 38.90 | 39,921,036 | +0.87(+2.30%) |
Oct 19, 2018 | 38.91 | 39.04 | 37.90 | 38.02 | 32,826,616 | -0.84(-2.16%) |
Oct 18, 2018 | 39.45 | 39.54 | 38.74 | 38.86 | 30,824,854 | -0.80(-2.00%) |
Oct 17, 2018 | 39.75 | 40.04 | 39.36 | 39.66 | 26,758,372 | -0.04(-0.11%) |
Oct 16, 2018 | 38.80 | 39.76 | 38.74 | 39.70 | 24,843,904 | +1.22(+3.17%) |
Oct 15, 2018 | 38.57 | 39.01 | 38.40 | 38.48 | 25,025,396 | -0.30(-0.78%) |
Oct 12, 2018 | 39.12 | 39.18 | 38.22 | 38.78 | 37,129,828 | +0.56(+1.47%) |
Oct 11, 2018 | 39.02 | 39.42 | 37.79 | 38.22 | 50,495,868 | -0.49(-1.27%) |
Oct 10, 2018 | 39.80 | 39.86 | 38.72 | 38.72 | 49,719,036 | -1.51(-3.76%) |
Oct 09, 2018 | 40.77 | 41.15 | 40.22 | 40.23 | 26,943,608 | -0.41(-1.02%) |
Oct 08, 2018 | 40.58 | 40.92 | 40.20 | 40.64 | 22,419,966 | +0.00(+0.00%) |
Oct 05, 2018 | 41.68 | 41.77 | 40.32 | 40.64 | 33,443,262 | -0.95(-2.29%) |
Oct 04, 2018 | 42.21 | 42.22 | 41.15 | 41.59 | 34,829,000 | -0.54(-1.29%) |
Oct 03, 2018 | 42.02 | 42.97 | 41.97 | 42.14 | 45,370,036 | +0.57(+1.37%) |
Oct 02, 2018 | 41.06 | 42.24 | 40.89 | 41.57 | 48,725,980 | +1.43(+3.55%) |
Oct 01, 2018 | 40.44 | 40.81 | 39.93 | 40.14 | 27,536,930 | -0.73(-1.78%) |
Sep 28, 2018 | 39.42 | 41.27 | 39.29 | 40.87 | 53,487,420 | +1.22(+3.07%) |
Sep 27, 2018 | 39.68 | 39.90 | 39.52 | 39.65 | 17,836,026 | +0.16(+0.39%) |
Sep 26, 2018 | 39.79 | 40.01 | 39.39 | 39.49 | 27,722,622 | -0.18(-0.46%) |
Sep 25, 2018 | 39.94 | 40.09 | 39.58 | 39.68 | 27,065,052 | -0.86(-2.13%) |
Sep 24, 2018 | 40.02 | 40.62 | 39.88 | 40.54 | 20,648,270 | +0.22(+0.54%) |
Sep 21, 2018 | 40.72 | 40.98 | 40.07 | 40.32 | 60,924,656 | -0.47(-1.14%) |
Sep 20, 2018 | 40.43 | 40.93 | 40.20 | 40.79 | 25,450,712 | +0.91(+2.28%) |
Sep 19, 2018 | 39.83 | 40.13 | 39.66 | 39.88 | 18,400,482 | +0.04(+0.11%) |
Sep 18, 2018 | 39.39 | 40.21 | 39.24 | 39.84 | 23,752,128 | +0.59(+1.50%) |
Sep 17, 2018 | 39.14 | 39.67 | 39.05 | 39.25 | 20,367,388 | -0.10(-0.26%) |
Sep 14, 2018 | 39.56 | 39.72 | 39.19 | 39.36 | 26,612,838 | -0.03(-0.07%) |
Sep 13, 2018 | 39.48 | 39.62 | 38.98 | 39.38 | 21,499,652 | +0.55(+1.42%) |
Sep 12, 2018 | 38.51 | 38.87 | 38.08 | 38.83 | 34,457,620 | +0.00(+0.00%) |
Sep 11, 2018 | 39.75 | 39.78 | 38.79 | 38.83 | 37,550,452 | -1.18(-2.96%) |
Sep 10, 2018 | 40.24 | 40.41 | 39.95 | 40.01 | 24,904,582 | -0.13(-0.32%) |
Sep 07, 2018 | 40.54 | 41.03 | 40.06 | 40.14 | 30,037,654 | -0.70(-1.71%) |
Sep 06, 2018 | 41.27 | 41.45 | 40.80 | 40.84 | 22,353,548 | -0.40(-0.96%) |
Sep 05, 2018 | 41.27 | 41.58 | 41.02 | 41.24 | 24,133,100 | -0.21(-0.50%) |
Sep 04, 2018 | 41.81 | 41.85 | 41.10 | 41.45 | 18,144,206 | -0.41(-0.97%) |
Aug 31, 2018 | 41.85 | 41.85 | 41.85 | 0 | +0.16(+0.39%) | |
Aug 30, 2018 | 41.93 | 42.20 | 41.56 | 41.69 | 18,998,952 | -0.44(-1.05%) |
Aug 29, 2018 | 42.09 | 42.22 | 41.83 | 42.13 | 15,597,037 | +0.16(+0.37%) |
Aug 28, 2018 | 41.96 | 42.16 | 41.75 | 41.97 | 15,588,485 | +0.19(+0.45%) |
Aug 27, 2018 | 41.48 | 41.82 | 41.16 | 41.78 | 19,862,150 | +0.60(+1.45%) |
Aug 24, 2018 | 40.87 | 41.39 | 40.69 | 41.19 | 21,077,144 | +0.59(+1.45%) |
Aug 23, 2018 | 40.50 | 40.76 | 40.37 | 40.60 | 36,266,204 | -0.06(-0.15%) |
Aug 22, 2018 | 40.83 | 40.92 | 40.55 | 40.66 | 26,821,318 | -0.49(-1.20%) |
Aug 21, 2018 | 40.32 | 41.35 | 40.31 | 41.15 | 22,276,504 | +0.97(+2.41%) |
Aug 20, 2018 | 40.66 | 40.72 | 39.92 | 40.18 | 28,157,456 | -0.52(-1.27%) |
Aug 17, 2018 | 40.62 | 40.95 | 40.04 | 40.70 | 30,527,822 | -0.06(-0.15%) |
Aug 16, 2018 | 41.27 | 41.44 | 40.66 | 40.76 | 28,184,316 | -0.25(-0.61%) |
Aug 15, 2018 | 41.29 | 41.48 | 40.53 | 41.01 | 30,941,522 | -0.57(-1.37%) |
Aug 14, 2018 | 42.06 | 42.14 | 41.18 | 41.58 | 26,682,774 | -0.29(-0.68%) |
Aug 13, 2018 | 42.28 | 42.55 | 41.81 | 41.87 | 19,753,120 | -0.35(-0.82%) |
Aug 10, 2018 | 41.92 | 42.49 | 41.74 | 42.22 | 33,224,446 | -1.11(-2.57%) |
Aug 09, 2018 | 43.09 | 43.73 | 42.97 | 43.33 | 27,531,030 | +0.16(+0.36%) |
Aug 08, 2018 | 42.86 | 43.32 | 42.73 | 43.17 | 25,451,644 | +0.22(+0.52%) |
Aug 07, 2018 | 42.72 | 43.06 | 42.70 | 42.95 | 32,767,722 | +0.35(+0.81%) |
Aug 06, 2018 | 42.15 | 42.61 | 41.76 | 42.60 | 30,854,434 | -0.03(-0.06%) |
Aug 03, 2018 | 42.52 | 42.76 | 42.24 | 42.63 | 25,621,556 | +0.13(+0.30%) |
Aug 02, 2018 | 41.66 | 42.54 | 41.40 | 42.50 | 30,794,894 | +0.58(+1.37%) |