Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.40 | 36.42 | 35.56 | 35.63 | 6,153,617 | -0.78(-2.15%) |
Sep 27, 2018 | 36.94 | 36.98 | 36.39 | 36.42 | 3,376,500 | -0.52(-1.41%) |
Sep 26, 2018 | 37.03 | 37.61 | 36.55 | 36.94 | 7,691,323 | -0.09(-0.25%) |
Sep 25, 2018 | 38.11 | 38.18 | 36.91 | 37.03 | 5,446,435 | -0.91(-2.41%) |
Sep 24, 2018 | 39.06 | 39.11 | 37.77 | 37.95 | 4,249,724 | -1.29(-3.29%) |
Sep 21, 2018 | 39.72 | 39.72 | 38.90 | 39.24 | 6,790,854 | -0.33(-0.84%) |
Sep 20, 2018 | 39.62 | 39.84 | 39.45 | 39.57 | 2,736,532 | +0.26(+0.66%) |
Sep 19, 2018 | 39.06 | 39.45 | 39.01 | 39.31 | 3,090,626 | +0.36(+0.93%) |
Sep 18, 2018 | 39.08 | 39.22 | 38.88 | 38.95 | 2,147,909 | +0.07(+0.19%) |
Sep 17, 2018 | 38.60 | 39.30 | 38.57 | 38.87 | 3,173,972 | +0.28(+0.71%) |
Sep 14, 2018 | 38.23 | 38.63 | 38.11 | 38.60 | 2,032,125 | +0.37(+0.97%) |
Sep 13, 2018 | 38.31 | 38.63 | 38.15 | 38.23 | 2,743,359 | +0.26(+0.69%) |
Sep 12, 2018 | 37.42 | 38.02 | 37.34 | 37.97 | 2,135,152 | +0.56(+1.49%) |
Sep 11, 2018 | 37.48 | 37.63 | 37.12 | 37.41 | 2,898,412 | -0.22(-0.58%) |
Sep 10, 2018 | 37.64 | 37.90 | 37.55 | 37.63 | 3,244,389 | +0.14(+0.37%) |
Sep 07, 2018 | 37.55 | 37.68 | 37.28 | 37.49 | 2,378,744 | -0.09(-0.23%) |
Sep 06, 2018 | 37.34 | 37.74 | 37.15 | 37.58 | 4,260,786 | +0.29(+0.78%) |
Sep 05, 2018 | 36.88 | 37.37 | 36.63 | 37.29 | 5,120,105 | +0.35(+0.94%) |
Sep 04, 2018 | 36.96 | 37.04 | 36.62 | 36.94 | 4,322,318 | -0.14(-0.37%) |
Aug 31, 2018 | 37.08 | 37.08 | 37.08 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 37.84 | 37.98 | 37.45 | 37.50 | 2,114,984 | -0.51(-1.35%) |
Aug 29, 2018 | 38.01 | 38.12 | 37.85 | 38.02 | 1,769,361 | +0.17(+0.46%) |
Aug 28, 2018 | 38.16 | 38.22 | 37.71 | 37.85 | 2,789,810 | -0.23(-0.61%) |
Aug 27, 2018 | 37.73 | 38.40 | 37.72 | 38.08 | 2,351,890 | +0.50(+1.33%) |
Aug 24, 2018 | 37.27 | 37.65 | 37.19 | 37.58 | 2,083,711 | +0.45(+1.21%) |
Aug 23, 2018 | 37.38 | 37.46 | 37.08 | 37.13 | 2,929,201 | -0.33(-0.87%) |
Aug 22, 2018 | 37.88 | 38.06 | 37.43 | 37.45 | 2,179,676 | -0.51(-1.36%) |
Aug 21, 2018 | 37.69 | 38.06 | 37.65 | 37.97 | 2,311,767 | +0.27(+0.71%) |
Aug 20, 2018 | 37.77 | 37.87 | 37.53 | 37.70 | 3,018,119 | +0.02(+0.06%) |
Aug 17, 2018 | 37.31 | 37.76 | 37.20 | 37.68 | 2,508,950 | +0.26(+0.70%) |
Aug 16, 2018 | 37.20 | 37.61 | 37.13 | 37.42 | 2,845,757 | +0.44(+1.20%) |
Aug 15, 2018 | 37.27 | 37.36 | 36.27 | 36.98 | 3,937,555 | -0.59(-1.58%) |
Aug 14, 2018 | 37.19 | 37.71 | 37.19 | 37.57 | 1,902,895 | +0.50(+1.36%) |
Aug 13, 2018 | 37.50 | 37.57 | 36.80 | 37.07 | 3,301,926 | -0.37(-1.00%) |
Aug 10, 2018 | 38.04 | 38.04 | 37.31 | 37.44 | 2,719,778 | -0.75(-1.96%) |
Aug 09, 2018 | 38.11 | 38.50 | 38.11 | 38.19 | 1,686,410 | +0.15(+0.40%) |
Aug 08, 2018 | 38.51 | 38.59 | 38.02 | 38.04 | 2,105,767 | -0.47(-1.21%) |
Aug 07, 2018 | 38.00 | 38.67 | 37.95 | 38.50 | 3,058,620 | +0.50(+1.32%) |
Aug 06, 2018 | 37.67 | 38.16 | 37.63 | 38.00 | 2,324,784 | +0.25(+0.67%) |
Aug 03, 2018 | 37.60 | 37.94 | 37.46 | 37.75 | 3,016,160 | +0.37(+1.00%) |
Aug 02, 2018 | 37.40 | 37.48 | 36.76 | 37.37 | 3,363,832 | -0.29(-0.76%) |
Aug 01, 2018 | 38.27 | 38.59 | 37.62 | 37.66 | 2,571,416 | -0.93(-2.42%) |
Jul 31, 2018 | 38.14 | 38.67 | 37.99 | 38.60 | 3,169,711 | +0.70(+1.86%) |
Jul 30, 2018 | 37.46 | 38.26 | 37.46 | 37.89 | 3,128,872 | +0.52(+1.40%) |
Jul 27, 2018 | 37.69 | 38.06 | 37.19 | 37.37 | 3,636,765 | -0.01(-0.04%) |
Jul 26, 2018 | 38.39 | 38.39 | 36.49 | 37.38 | 5,384,433 | -0.72(-1.89%) |
Jul 25, 2018 | 38.06 | 38.34 | 37.88 | 38.10 | 3,847,899 | -0.01(-0.02%) |
Jul 24, 2018 | 37.95 | 38.18 | 37.83 | 38.11 | 3,980,397 | +0.26(+0.68%) |
Jul 23, 2018 | 38.08 | 38.11 | 37.73 | 37.85 | 2,681,520 | -0.11(-0.28%) |
Jul 20, 2018 | 37.96 | 38.14 | 37.81 | 37.96 | 2,152,812 | -0.34(-0.88%) |
Jul 19, 2018 | 38.11 | 38.41 | 37.86 | 38.29 | 1,741,434 | +0.19(+0.49%) |
Jul 18, 2018 | 38.13 | 38.29 | 37.94 | 38.11 | 2,502,734 | -0.05(-0.13%) |
Jul 17, 2018 | 37.70 | 38.27 | 37.49 | 38.16 | 2,441,982 | +0.47(+1.26%) |
Jul 16, 2018 | 38.19 | 38.27 | 37.57 | 37.68 | 1,732,824 | -0.50(-1.30%) |
Jul 13, 2018 | 38.31 | 38.47 | 38.02 | 38.18 | 1,827,768 | -0.12(-0.32%) |
Jul 12, 2018 | 38.32 | 38.79 | 38.08 | 38.30 | 3,605,300 | +0.32(+0.85%) |
Jul 11, 2018 | 37.99 | 38.31 | 37.96 | 37.98 | 4,088,359 | -0.43(-1.12%) |
Jul 10, 2018 | 38.13 | 38.47 | 38.13 | 38.41 | 2,598,797 | +0.30(+0.79%) |
Jul 09, 2018 | 37.88 | 38.21 | 37.73 | 38.11 | 3,238,119 | +0.50(+1.32%) |
Jul 06, 2018 | 37.32 | 37.82 | 37.08 | 37.61 | 2,205,721 | +0.12(+0.33%) |
Jul 05, 2018 | 37.32 | 37.52 | 36.85 | 37.49 | 2,732,784 | +0.42(+1.12%) |
Jul 03, 2018 | 37.07 | 37.07 | 37.07 | 0 | -0.05(-0.14%) |