Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.88 | 36.89 | 35.74 | 36.24 | 12,532,867 | +0.28(+0.78%) |
Sep 27, 2018 | 35.92 | 36.32 | 35.70 | 35.96 | 7,619,201 | +0.08(+0.24%) |
Sep 26, 2018 | 35.72 | 36.45 | 35.70 | 35.87 | 11,654,659 | -0.30(-0.83%) |
Sep 25, 2018 | 36.71 | 36.78 | 36.11 | 36.17 | 9,835,762 | -0.49(-1.33%) |
Sep 24, 2018 | 36.79 | 37.04 | 36.44 | 36.66 | 11,388,769 | -0.50(-1.34%) |
Sep 21, 2018 | 36.88 | 37.47 | 36.71 | 37.16 | 22,108,278 | +0.22(+0.61%) |
Sep 20, 2018 | 36.83 | 37.36 | 36.74 | 36.93 | 13,289,763 | +0.33(+0.90%) |
Sep 19, 2018 | 36.93 | 37.01 | 36.43 | 36.61 | 8,759,572 | -0.14(-0.38%) |
Sep 18, 2018 | 36.43 | 36.97 | 36.34 | 36.75 | 10,501,241 | +0.46(+1.27%) |
Sep 17, 2018 | 36.52 | 36.73 | 36.23 | 36.29 | 11,510,168 | -0.38(-1.02%) |
Sep 14, 2018 | 36.48 | 37.11 | 36.46 | 36.66 | 11,048,167 | +0.20(+0.54%) |
Sep 13, 2018 | 36.36 | 36.71 | 36.21 | 36.46 | 14,275,524 | +0.47(+1.30%) |
Sep 12, 2018 | 35.75 | 36.34 | 35.06 | 36.00 | 18,359,510 | -0.74(-2.02%) |
Sep 11, 2018 | 36.70 | 37.00 | 36.11 | 36.74 | 15,695,084 | -0.39(-1.06%) |
Sep 10, 2018 | 37.60 | 37.77 | 36.94 | 37.13 | 16,593,754 | -0.23(-0.63%) |
Sep 07, 2018 | 37.51 | 37.88 | 37.16 | 37.36 | 12,702,230 | -0.39(-1.04%) |
Sep 06, 2018 | 39.36 | 39.57 | 37.73 | 37.76 | 24,088,256 | -2.09(-5.25%) |
Sep 05, 2018 | 39.66 | 39.92 | 39.31 | 39.85 | 16,021,441 | -0.11(-0.28%) |
Sep 04, 2018 | 40.17 | 40.32 | 39.42 | 39.96 | 16,154,875 | -0.38(-0.93%) |
Aug 31, 2018 | 40.34 | 40.34 | 40.34 | 0 | -0.11(-0.28%) | |
Aug 30, 2018 | 40.22 | 40.79 | 40.22 | 40.45 | 10,794,674 | +0.04(+0.09%) |
Aug 29, 2018 | 40.61 | 40.67 | 40.19 | 40.41 | 15,169,824 | -0.28(-0.69%) |
Aug 28, 2018 | 40.53 | 40.92 | 40.27 | 40.69 | 14,066,879 | -0.33(-0.80%) |
Aug 27, 2018 | 40.28 | 41.44 | 40.08 | 41.02 | 13,411,711 | +0.96(+2.39%) |
Aug 24, 2018 | 40.17 | 40.37 | 39.87 | 40.06 | 8,846,447 | -0.06(-0.14%) |
Aug 23, 2018 | 40.14 | 40.60 | 39.99 | 40.12 | 10,135,457 | -0.19(-0.47%) |
Aug 22, 2018 | 40.81 | 40.83 | 40.29 | 40.31 | 11,959,706 | -0.53(-1.31%) |
Aug 21, 2018 | 40.45 | 41.28 | 39.99 | 40.84 | 16,676,980 | +0.21(+0.53%) |
Aug 20, 2018 | 40.88 | 41.21 | 40.15 | 40.63 | 16,131,261 | -0.22(-0.55%) |
Aug 17, 2018 | 41.79 | 41.83 | 39.78 | 40.85 | 56,339,492 | -3.42(-7.72%) |
Aug 16, 2018 | 44.79 | 45.02 | 44.01 | 44.27 | 14,698,787 | -0.07(-0.17%) |
Aug 15, 2018 | 44.66 | 44.89 | 44.03 | 44.34 | 11,030,928 | -0.81(-1.80%) |
Aug 14, 2018 | 45.19 | 45.63 | 45.02 | 45.16 | 7,369,766 | +0.12(+0.27%) |
Aug 13, 2018 | 44.86 | 45.36 | 44.48 | 45.03 | 6,895,519 | +0.11(+0.25%) |
Aug 10, 2018 | 44.97 | 45.42 | 44.71 | 44.92 | 8,666,353 | -0.96(-2.10%) |
Aug 09, 2018 | 45.70 | 46.28 | 44.95 | 45.88 | 10,191,851 | -0.95(-2.03%) |
Aug 08, 2018 | 46.29 | 47.03 | 46.15 | 46.84 | 9,063,040 | +0.51(+1.11%) |
Aug 07, 2018 | 46.47 | 46.64 | 45.81 | 46.32 | 8,065,239 | +0.14(+0.30%) |
Aug 06, 2018 | 45.81 | 46.47 | 45.64 | 46.18 | 9,164,597 | +0.60(+1.31%) |
Aug 03, 2018 | 44.98 | 45.60 | 44.66 | 45.58 | 7,534,939 | +0.68(+1.52%) |
Aug 02, 2018 | 44.23 | 45.58 | 43.97 | 44.90 | 10,038,738 | +0.13(+0.29%) |
Aug 01, 2018 | 45.63 | 45.71 | 44.59 | 44.77 | 8,916,916 | -0.62(-1.36%) |
Jul 31, 2018 | 45.14 | 45.79 | 44.95 | 45.39 | 11,587,571 | +0.67(+1.50%) |
Jul 30, 2018 | 45.06 | 45.20 | 44.44 | 44.72 | 9,969,598 | -0.36(-0.81%) |
Jul 27, 2018 | 45.39 | 46.18 | 44.69 | 45.08 | 18,857,972 | +1.05(+2.40%) |
Jul 26, 2018 | 42.93 | 44.15 | 42.91 | 44.03 | 12,463,533 | +1.13(+2.63%) |
Jul 25, 2018 | 42.74 | 43.00 | 42.12 | 42.90 | 9,943,707 | +0.05(+0.11%) |
Jul 24, 2018 | 43.50 | 44.12 | 42.78 | 42.85 | 11,679,572 | -0.49(-1.12%) |
Jul 23, 2018 | 43.21 | 43.44 | 42.40 | 43.34 | 7,889,432 | -0.31(-0.71%) |
Jul 20, 2018 | 43.56 | 43.96 | 43.13 | 43.64 | 8,350,156 | +0.08(+0.19%) |
Jul 19, 2018 | 44.53 | 44.80 | 43.46 | 43.56 | 12,300,913 | -1.50(-3.33%) |
Jul 18, 2018 | 45.71 | 45.87 | 44.65 | 45.06 | 16,401,821 | +0.91(+2.07%) |
Jul 17, 2018 | 42.89 | 44.30 | 42.89 | 44.15 | 10,383,996 | +0.92(+2.14%) |
Jul 16, 2018 | 42.97 | 43.55 | 42.90 | 43.22 | 7,744,593 | +0.17(+0.39%) |
Jul 13, 2018 | 42.55 | 43.15 | 42.48 | 43.06 | 6,803,158 | +0.42(+0.99%) |
Jul 12, 2018 | 42.32 | 42.83 | 42.32 | 42.64 | 10,418,358 | +0.45(+1.06%) |
Jul 11, 2018 | 42.98 | 43.14 | 41.98 | 42.19 | 14,280,956 | -1.44(-3.29%) |
Jul 10, 2018 | 43.43 | 43.79 | 43.18 | 43.62 | 9,421,361 | +0.21(+0.47%) |
Jul 09, 2018 | 43.18 | 43.54 | 42.48 | 43.42 | 10,420,998 | +0.36(+0.85%) |
Jul 06, 2018 | 42.43 | 43.14 | 41.91 | 43.06 | 12,286,579 | +0.64(+1.52%) |
Jul 05, 2018 | 42.38 | 42.64 | 41.99 | 42.41 | 9,544,097 | +0.60(+1.43%) |
Jul 03, 2018 | 41.81 | 41.81 | 41.81 | 0 | -0.82(-1.93%) |