Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.10 | 39.16 | 37.96 | 38.69 | 30,770,646 | +0.99(+2.62%) |
Oct 30, 2018 | 37.14 | 37.80 | 37.00 | 37.70 | 30,653,382 | +0.63(+1.69%) |
Oct 29, 2018 | 37.96 | 38.10 | 36.32 | 37.08 | 33,357,422 | -0.35(-0.93%) |
Oct 26, 2018 | 37.69 | 38.15 | 37.03 | 37.42 | 37,608,300 | -1.03(-2.68%) |
Oct 25, 2018 | 37.74 | 38.74 | 37.39 | 38.46 | 31,527,376 | +1.18(+3.18%) |
Oct 24, 2018 | 38.47 | 38.63 | 37.18 | 37.27 | 34,980,832 | -1.14(-2.97%) |
Oct 23, 2018 | 38.18 | 38.71 | 37.58 | 38.41 | 25,818,994 | -0.29(-0.74%) |
Oct 22, 2018 | 38.71 | 39.14 | 38.40 | 38.70 | 22,696,402 | +0.36(+0.93%) |
Oct 19, 2018 | 38.40 | 39.07 | 38.17 | 38.35 | 25,251,888 | -0.10(-0.26%) |
Oct 18, 2018 | 39.16 | 39.32 | 38.18 | 38.45 | 22,518,512 | -0.41(-1.04%) |
Oct 17, 2018 | 38.81 | 39.10 | 38.24 | 38.85 | 21,045,770 | +0.10(+0.26%) |
Oct 16, 2018 | 38.30 | 38.85 | 37.93 | 38.75 | 26,802,656 | +0.97(+2.57%) |
Oct 15, 2018 | 38.50 | 38.67 | 37.78 | 37.78 | 30,927,326 | -0.88(-2.28%) |
Oct 12, 2018 | 38.00 | 38.78 | 37.60 | 38.66 | 41,885,548 | +1.34(+3.60%) |
Oct 11, 2018 | 38.45 | 38.57 | 37.14 | 37.31 | 43,151,356 | -1.28(-3.31%) |
Oct 10, 2018 | 40.12 | 40.18 | 38.51 | 38.59 | 39,082,428 | -1.57(-3.92%) |
Oct 09, 2018 | 40.20 | 40.62 | 39.99 | 40.16 | 20,111,036 | -0.03(-0.06%) |
Oct 08, 2018 | 40.53 | 41.02 | 39.88 | 40.19 | 28,131,122 | -0.52(-1.27%) |
Oct 05, 2018 | 40.93 | 41.31 | 40.27 | 40.70 | 22,587,920 | -0.21(-0.52%) |
Oct 04, 2018 | 41.13 | 41.25 | 40.63 | 40.92 | 26,143,254 | -0.36(-0.88%) |
Oct 03, 2018 | 41.38 | 41.56 | 41.22 | 41.28 | 19,922,826 | +0.11(+0.27%) |
Oct 02, 2018 | 40.95 | 41.28 | 40.89 | 41.17 | 18,655,124 | +0.12(+0.29%) |
Oct 01, 2018 | 41.16 | 41.28 | 40.89 | 41.05 | 16,272,478 | +0.18(+0.45%) |
Sep 28, 2018 | 40.55 | 40.99 | 40.37 | 40.87 | 18,420,782 | +0.27(+0.66%) |
Sep 27, 2018 | 40.60 | 40.96 | 40.50 | 40.60 | 18,926,654 | -0.07(-0.17%) |
Sep 26, 2018 | 40.94 | 41.21 | 40.55 | 40.67 | 23,903,366 | -0.05(-0.12%) |
Sep 25, 2018 | 40.80 | 41.06 | 40.68 | 40.72 | 18,821,230 | +0.03(+0.06%) |
Sep 24, 2018 | 40.50 | 40.84 | 40.48 | 40.69 | 25,973,736 | -0.10(-0.25%) |
Sep 21, 2018 | 40.26 | 40.86 | 40.17 | 40.79 | 71,024,960 | +0.70(+1.74%) |
Sep 20, 2018 | 39.83 | 40.16 | 39.62 | 40.10 | 20,246,188 | +0.38(+0.95%) |
Sep 19, 2018 | 39.84 | 40.00 | 39.58 | 39.72 | 15,141,737 | -0.15(-0.38%) |
Sep 18, 2018 | 39.54 | 40.03 | 39.54 | 39.87 | 19,604,836 | +0.29(+0.74%) |
Sep 17, 2018 | 39.68 | 39.97 | 39.54 | 39.57 | 17,176,846 | -0.24(-0.61%) |
Sep 14, 2018 | 39.71 | 39.89 | 39.57 | 39.82 | 16,590,537 | +0.13(+0.34%) |
Sep 13, 2018 | 39.35 | 39.82 | 39.31 | 39.68 | 21,302,746 | +0.29(+0.75%) |
Sep 12, 2018 | 39.36 | 39.49 | 39.01 | 39.39 | 19,819,510 | -0.12(-0.30%) |
Sep 11, 2018 | 39.41 | 39.63 | 39.01 | 39.51 | 20,583,442 | -0.03(-0.08%) |
Sep 10, 2018 | 39.73 | 39.87 | 39.30 | 39.54 | 19,755,602 | +0.02(+0.04%) |
Sep 07, 2018 | 39.49 | 39.89 | 39.38 | 39.52 | 20,510,180 | -0.19(-0.49%) |
Sep 06, 2018 | 39.85 | 40.24 | 39.54 | 39.72 | 19,686,714 | +0.01(+0.02%) |
Sep 05, 2018 | 39.95 | 40.03 | 39.28 | 39.71 | 24,781,490 | -0.39(-0.96%) |
Sep 04, 2018 | 40.19 | 40.37 | 39.91 | 40.10 | 22,763,066 | -0.03(-0.08%) |
Aug 31, 2018 | 40.13 | 40.13 | 40.13 | 0 | +0.52(+1.31%) | |
Aug 30, 2018 | 39.74 | 39.94 | 39.46 | 39.61 | 19,330,366 | -0.28(-0.69%) |
Aug 29, 2018 | 39.54 | 40.00 | 39.40 | 39.89 | 24,070,128 | +0.45(+1.13%) |
Aug 28, 2018 | 39.30 | 39.71 | 39.16 | 39.44 | 22,793,006 | +0.30(+0.77%) |
Aug 27, 2018 | 39.06 | 39.36 | 38.93 | 39.14 | 20,486,702 | +0.23(+0.58%) |
Aug 24, 2018 | 38.81 | 39.01 | 38.70 | 38.91 | 18,540,656 | +0.25(+0.65%) |
Aug 23, 2018 | 38.54 | 38.85 | 38.52 | 38.66 | 18,306,974 | +0.03(+0.07%) |
Aug 22, 2018 | 38.60 | 38.78 | 38.41 | 38.63 | 15,716,566 | +0.18(+0.46%) |
Aug 21, 2018 | 38.85 | 39.00 | 38.41 | 38.46 | 22,160,746 | -0.37(-0.95%) |
Aug 20, 2018 | 38.63 | 38.92 | 38.46 | 38.83 | 22,959,868 | +0.29(+0.76%) |
Aug 17, 2018 | 37.89 | 38.71 | 37.74 | 38.53 | 27,562,486 | +0.60(+1.57%) |
Aug 16, 2018 | 38.45 | 38.72 | 37.87 | 37.94 | 57,909,412 | +1.09(+2.96%) |
Aug 15, 2018 | 36.68 | 37.38 | 36.13 | 36.84 | 33,123,734 | -0.12(-0.32%) |
Aug 14, 2018 | 36.83 | 37.20 | 36.61 | 36.96 | 19,021,450 | +0.21(+0.57%) |
Aug 13, 2018 | 37.03 | 37.29 | 36.71 | 36.75 | 21,561,742 | -0.03(-0.07%) |
Aug 10, 2018 | 36.70 | 36.92 | 36.61 | 36.78 | 17,048,962 | +0.00(+0.00%) |
Aug 09, 2018 | 36.87 | 37.05 | 36.71 | 36.78 | 16,783,354 | -0.05(-0.14%) |
Aug 08, 2018 | 36.66 | 36.93 | 36.49 | 36.83 | 16,566,978 | +0.22(+0.60%) |
Aug 07, 2018 | 36.37 | 36.66 | 36.32 | 36.61 | 21,474,486 | +0.24(+0.65%) |
Aug 06, 2018 | 35.90 | 36.47 | 35.83 | 36.37 | 17,077,276 | +0.39(+1.10%) |
Aug 03, 2018 | 35.88 | 36.02 | 35.67 | 35.98 | 15,944,624 | +0.25(+0.71%) |
Aug 02, 2018 | 34.77 | 35.79 | 34.61 | 35.73 | 21,466,730 | +0.56(+1.60%) |