Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 37.58 | 37.65 | 37.26 | 37.30 | 12,568,689 | -0.39(-1.02%) |
Jul 31, 2018 | 37.71 | 37.95 | 37.54 | 37.68 | 18,312,662 | +0.15(+0.39%) |
Jul 30, 2018 | 37.07 | 37.74 | 37.07 | 37.53 | 10,014,646 | +0.35(+0.95%) |
Jul 27, 2018 | 36.19 | 37.35 | 36.01 | 37.18 | 19,031,206 | +1.16(+3.21%) |
Jul 26, 2018 | 36.18 | 36.97 | 35.82 | 36.02 | 16,202,357 | -1.12(-3.02%) |
Jul 25, 2018 | 37.28 | 37.52 | 36.94 | 37.15 | 12,694,426 | -0.09(-0.24%) |
Jul 24, 2018 | 37.44 | 36.87 | 37.24 | 11,878,113 | +0.26(+0.69%) | |
Jul 23, 2018 | 36.97 | 37.09 | 36.64 | 36.98 | 7,364,498 | -0.03(-0.09%) |
Jul 20, 2018 | 36.45 | 37.15 | 36.45 | 37.01 | 10,189,900 | +0.45(+1.23%) |
Jul 19, 2018 | 36.39 | 36.62 | 35.43 | 36.56 | 14,329,169 | -0.31(-0.85%) |
Jul 18, 2018 | 36.71 | 37.12 | 36.66 | 36.88 | 7,889,657 | +0.05(+0.14%) |
Jul 17, 2018 | 36.70 | 37.08 | 36.66 | 36.83 | 12,477,219 | +0.13(+0.37%) |
Jul 16, 2018 | 37.46 | 37.52 | 36.58 | 36.69 | 10,951,328 | -0.87(-2.32%) |
Jul 13, 2018 | 37.28 | 37.71 | 37.26 | 37.56 | 8,453,355 | +0.31(+0.84%) |
Jul 12, 2018 | 37.77 | 37.85 | 37.15 | 37.25 | 8,221,809 | -0.44(-1.16%) |
Jul 11, 2018 | 37.69 | 11,983,883 | -0.04(-0.12%) | |||
Jul 10, 2018 | 37.55 | 37.75 | 37.30 | 37.73 | 15,196,490 | +0.48(+1.28%) |
Jul 09, 2018 | 37.43 | 37.47 | 37.01 | 37.26 | 12,201,995 | -0.17(-0.46%) |
Jul 06, 2018 | 37.08 | 37.60 | 37.01 | 37.43 | 13,579,975 | +0.42(+1.15%) |
Jul 05, 2018 | 36.25 | 37.01 | 36.18 | 37.01 | 10,459,749 | +0.75(+2.07%) |
Jul 03, 2018 | 36.25 | 36.25 | 36.25 | 0 | +0.38(+1.06%) |