Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.48 | 35.95 | 35.30 | 35.34 | 2,931,900 | -0.25(-0.70%) |
Sep 27, 2018 | 35.98 | 36.00 | 35.53 | 35.59 | 3,663,128 | -0.42(-1.17%) |
Sep 26, 2018 | 36.82 | 36.86 | 35.87 | 36.01 | 3,623,511 | -0.57(-1.56%) |
Sep 25, 2018 | 36.59 | 36.74 | 36.48 | 36.58 | 2,520,280 | +0.05(+0.14%) |
Sep 24, 2018 | 36.86 | 37.00 | 36.50 | 36.53 | 3,275,338 | -0.49(-1.32%) |
Sep 21, 2018 | 37.14 | 37.19 | 36.65 | 37.02 | 4,111,100 | -0.24(-0.64%) |
Sep 20, 2018 | 37.58 | 37.71 | 37.01 | 37.26 | 5,485,130 | -0.26(-0.69%) |
Sep 19, 2018 | 37.65 | 38.07 | 37.50 | 37.52 | 2,672,871 | -0.24(-0.64%) |
Sep 18, 2018 | 37.41 | 37.98 | 37.35 | 37.76 | 2,787,050 | +0.35(+0.95%) |
Sep 17, 2018 | 37.85 | 37.97 | 37.37 | 37.41 | 1,723,188 | -0.52(-1.36%) |
Sep 14, 2018 | 37.60 | 38.05 | 37.34 | 37.92 | 3,057,000 | +0.19(+0.50%) |
Sep 13, 2018 | 38.12 | 38.35 | 37.24 | 37.73 | 3,205,008 | -0.43(-1.13%) |
Sep 12, 2018 | 37.95 | 38.23 | 37.60 | 38.16 | 3,143,554 | +0.32(+0.85%) |
Sep 11, 2018 | 37.45 | 38.18 | 37.16 | 37.84 | 2,544,264 | +0.33(+0.88%) |
Sep 10, 2018 | 37.25 | 37.72 | 37.25 | 37.51 | 1,505,333 | +0.28(+0.75%) |
Sep 07, 2018 | 37.62 | 37.79 | 37.13 | 37.23 | 2,490,200 | -0.67(-1.77%) |
Sep 06, 2018 | 38.08 | 38.52 | 37.82 | 37.90 | 1,426,147 | -0.24(-0.63%) |
Sep 05, 2018 | 37.69 | 38.26 | 37.59 | 38.14 | 1,801,969 | +0.35(+0.93%) |
Sep 04, 2018 | 37.60 | 37.90 | 37.47 | 37.79 | 955,157 | +0.08(+0.21%) |
Aug 31, 2018 | 37.71 | 37.71 | 37.71 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 37.99 | 38.11 | 37.67 | 37.72 | 1,017,895 | -0.41(-1.08%) |
Aug 29, 2018 | 38.13 | 38.32 | 37.83 | 38.13 | 1,616,677 | -0.08(-0.21%) |
Aug 28, 2018 | 38.35 | 38.44 | 38.09 | 38.21 | 1,691,233 | -0.18(-0.47%) |
Aug 27, 2018 | 37.92 | 38.52 | 37.92 | 38.39 | 1,690,312 | +0.44(+1.16%) |
Aug 24, 2018 | 38.09 | 38.27 | 37.89 | 37.95 | 856,400 | -0.04(-0.11%) |
Aug 23, 2018 | 38.40 | 38.45 | 37.88 | 37.99 | 1,762,823 | -0.43(-1.12%) |
Aug 22, 2018 | 38.88 | 38.98 | 38.41 | 38.42 | 1,500,157 | -0.46(-1.18%) |
Aug 21, 2018 | 38.10 | 39.00 | 38.10 | 38.88 | 3,365,688 | +1.40(+3.74%) |
Aug 20, 2018 | 37.22 | 37.70 | 37.22 | 37.48 | 842,758 | +0.12(+0.33%) |
Aug 17, 2018 | 37.15 | 37.52 | 37.15 | 37.35 | 2,107,400 | +0.05(+0.15%) |
Aug 16, 2018 | 37.22 | 37.63 | 37.09 | 37.30 | 1,211,163 | +0.26(+0.70%) |
Aug 15, 2018 | 36.91 | 37.12 | 36.68 | 37.04 | 2,323,038 | -0.22(-0.59%) |
Aug 14, 2018 | 36.92 | 37.46 | 36.78 | 37.26 | 1,675,697 | +0.40(+1.09%) |
Aug 13, 2018 | 37.88 | 37.88 | 36.69 | 36.86 | 1,871,570 | -1.10(-2.90%) |
Aug 10, 2018 | 37.90 | 38.26 | 37.68 | 37.96 | 2,470,200 | -0.39(-1.02%) |
Aug 09, 2018 | 37.99 | 38.63 | 37.99 | 38.35 | 1,769,688 | +0.34(+0.89%) |
Aug 08, 2018 | 38.18 | 38.35 | 37.88 | 38.01 | 1,309,633 | -0.25(-0.65%) |
Aug 07, 2018 | 37.81 | 38.35 | 37.75 | 38.26 | 2,217,627 | +0.64(+1.70%) |
Aug 06, 2018 | 37.43 | 37.68 | 37.13 | 37.62 | 1,986,369 | +0.11(+0.29%) |
Aug 03, 2018 | 37.48 | 37.69 | 37.30 | 37.51 | 1,812,400 | +0.03(+0.08%) |
Aug 02, 2018 | 37.44 | 37.67 | 37.23 | 37.48 | 2,619,872 | -0.16(-0.43%) |
Aug 01, 2018 | 37.78 | 38.19 | 37.41 | 37.64 | 2,550,941 | -0.23(-0.61%) |
Jul 31, 2018 | 37.47 | 38.05 | 37.33 | 37.87 | 3,962,281 | +0.41(+1.09%) |
Jul 30, 2018 | 37.62 | 37.92 | 37.45 | 37.46 | 2,305,502 | -0.18(-0.48%) |
Jul 27, 2018 | 38.05 | 38.47 | 37.39 | 37.64 | 3,735,400 | -0.41(-1.08%) |
Jul 26, 2018 | 37.36 | 38.13 | 37.15 | 38.05 | 5,288,693 | +0.75(+2.01%) |
Jul 25, 2018 | 37.98 | 38.10 | 36.80 | 37.30 | 6,318,675 | -0.84(-2.20%) |
Jul 24, 2018 | 38.84 | 39.13 | 38.06 | 38.14 | 5,895,866 | -0.77(-1.98%) |
Jul 23, 2018 | 39.24 | 39.43 | 38.80 | 38.91 | 1,654,245 | -0.41(-1.04%) |
Jul 20, 2018 | 39.84 | 39.84 | 39.20 | 39.32 | 2,668,493 | -0.77(-1.92%) |
Jul 19, 2018 | 39.56 | 40.23 | 39.56 | 40.09 | 2,297,952 | +0.26(+0.65%) |
Jul 18, 2018 | 39.52 | 39.85 | 39.33 | 39.83 | 2,572,934 | -0.09(-0.23%) |
Jul 17, 2018 | 38.80 | 39.96 | 38.80 | 39.92 | 5,754,047 | +0.89(+2.28%) |
Jul 16, 2018 | 39.00 | 39.19 | 38.70 | 39.03 | 1,108,196 | +0.00(+0.00%) |
Jul 13, 2018 | 38.77 | 39.18 | 38.77 | 39.03 | 1,097,423 | +0.07(+0.18%) |
Jul 12, 2018 | 38.95 | 39.03 | 38.43 | 38.96 | 1,256,692 | +0.14(+0.36%) |
Jul 11, 2018 | 38.81 | 39.10 | 38.80 | 38.82 | 2,101,936 | -0.30(-0.77%) |
Jul 10, 2018 | 39.22 | 39.43 | 38.93 | 39.12 | 1,944,197 | -0.12(-0.31%) |
Jul 09, 2018 | 38.99 | 39.30 | 38.86 | 39.24 | 1,336,748 | +0.46(+1.19%) |
Jul 06, 2018 | 38.76 | 39.09 | 38.46 | 38.78 | 2,225,169 | +0.15(+0.39%) |
Jul 05, 2018 | 38.44 | 38.67 | 38.14 | 38.63 | 1,503,896 | +0.33(+0.86%) |
Jul 03, 2018 | 38.30 | 38.30 | 38.30 | 0 | +0.19(+0.50%) |