Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.56 | 41.80 | 40.31 | 40.35 | 38,766,068 | -0.76(-1.84%) |
Oct 30, 2018 | 39.19 | 41.21 | 39.13 | 41.11 | 51,074,948 | +2.03(+5.20%) |
Oct 29, 2018 | 40.02 | 40.24 | 38.25 | 39.08 | 41,496,552 | -0.25(-0.63%) |
Oct 26, 2018 | 39.24 | 39.97 | 38.47 | 39.33 | 78,169,640 | +1.19(+3.11%) |
Oct 25, 2018 | 37.47 | 38.68 | 37.25 | 38.14 | 55,812,516 | +1.63(+4.46%) |
Oct 24, 2018 | 38.01 | 38.18 | 36.46 | 36.51 | 39,050,640 | -1.79(-4.67%) |
Oct 23, 2018 | 38.03 | 38.81 | 37.79 | 38.30 | 44,833,144 | -0.44(-1.13%) |
Oct 22, 2018 | 38.30 | 39.02 | 37.96 | 38.74 | 40,083,184 | +0.87(+2.30%) |
Oct 19, 2018 | 38.75 | 38.89 | 37.75 | 37.87 | 32,959,950 | -0.83(-2.16%) |
Oct 18, 2018 | 39.29 | 39.38 | 38.59 | 38.71 | 30,950,056 | -0.79(-2.00%) |
Oct 17, 2018 | 39.59 | 39.88 | 39.20 | 39.50 | 26,867,058 | -0.04(-0.11%) |
Oct 16, 2018 | 38.65 | 39.60 | 38.59 | 39.54 | 24,944,814 | +1.21(+3.17%) |
Oct 15, 2018 | 38.41 | 38.85 | 38.25 | 38.33 | 25,127,044 | -0.30(-0.78%) |
Oct 12, 2018 | 38.96 | 39.02 | 38.07 | 38.63 | 37,280,640 | +0.56(+1.47%) |
Oct 11, 2018 | 38.86 | 39.26 | 37.64 | 38.07 | 50,700,968 | -0.49(-1.27%) |
Oct 10, 2018 | 39.64 | 39.70 | 38.56 | 38.56 | 49,920,980 | -1.51(-3.76%) |
Oct 09, 2018 | 40.61 | 40.99 | 40.06 | 40.07 | 27,053,046 | -0.41(-1.02%) |
Oct 08, 2018 | 40.42 | 40.75 | 40.04 | 40.48 | 22,511,030 | +0.00(+0.00%) |
Oct 05, 2018 | 41.51 | 41.61 | 40.16 | 40.48 | 33,579,100 | -0.95(-2.29%) |
Oct 04, 2018 | 42.04 | 42.05 | 40.99 | 41.43 | 34,970,464 | -0.54(-1.29%) |
Oct 03, 2018 | 41.85 | 42.79 | 41.80 | 41.97 | 45,554,320 | +0.57(+1.37%) |
Oct 02, 2018 | 40.89 | 42.07 | 40.73 | 41.40 | 48,923,896 | +1.42(+3.55%) |
Oct 01, 2018 | 40.27 | 40.64 | 39.76 | 39.98 | 27,648,778 | -0.72(-1.78%) |
Sep 28, 2018 | 39.27 | 41.10 | 39.13 | 40.70 | 53,704,672 | +1.21(+3.07%) |
Sep 27, 2018 | 39.51 | 39.74 | 39.36 | 39.49 | 17,908,472 | +0.15(+0.39%) |
Sep 26, 2018 | 39.63 | 39.85 | 39.23 | 39.33 | 27,835,224 | -0.18(-0.46%) |
Sep 25, 2018 | 39.78 | 39.93 | 39.42 | 39.51 | 27,174,984 | -0.86(-2.13%) |
Sep 24, 2018 | 39.86 | 40.45 | 39.72 | 40.38 | 20,732,138 | +0.22(+0.54%) |
Sep 21, 2018 | 40.56 | 40.81 | 39.91 | 40.16 | 61,172,116 | -0.46(-1.14%) |
Sep 20, 2018 | 40.26 | 40.76 | 40.04 | 40.62 | 25,554,086 | +0.90(+2.28%) |
Sep 19, 2018 | 39.67 | 39.97 | 39.50 | 39.72 | 18,475,220 | +0.04(+0.11%) |
Sep 18, 2018 | 39.23 | 40.05 | 39.08 | 39.68 | 23,848,604 | +0.59(+1.50%) |
Sep 17, 2018 | 38.98 | 39.51 | 38.89 | 39.09 | 20,450,116 | -0.10(-0.26%) |
Sep 14, 2018 | 39.40 | 39.56 | 39.03 | 39.20 | 26,720,932 | -0.03(-0.07%) |
Sep 13, 2018 | 39.32 | 39.46 | 38.83 | 39.22 | 21,586,978 | +0.55(+1.42%) |
Sep 12, 2018 | 38.35 | 38.71 | 37.92 | 38.67 | 34,597,580 | +0.00(+0.00%) |
Sep 11, 2018 | 39.59 | 39.62 | 38.64 | 38.67 | 37,702,972 | -1.18(-2.96%) |
Sep 10, 2018 | 40.07 | 40.25 | 39.79 | 39.85 | 25,005,738 | -0.13(-0.32%) |
Sep 07, 2018 | 40.38 | 40.87 | 39.90 | 39.98 | 30,159,658 | -0.70(-1.71%) |
Sep 06, 2018 | 41.11 | 41.28 | 40.63 | 40.68 | 22,444,344 | -0.40(-0.96%) |
Sep 05, 2018 | 41.10 | 41.42 | 40.86 | 41.07 | 24,231,122 | -0.21(-0.50%) |
Sep 04, 2018 | 41.64 | 41.68 | 40.93 | 41.28 | 18,217,904 | -0.40(-0.97%) |
Aug 31, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.16(+0.39%) | |
Aug 30, 2018 | 41.76 | 42.03 | 41.39 | 41.52 | 19,076,120 | -0.44(-1.05%) |
Aug 29, 2018 | 41.92 | 42.05 | 41.66 | 41.96 | 15,660,389 | +0.15(+0.37%) |
Aug 28, 2018 | 41.79 | 41.99 | 41.58 | 41.80 | 15,651,801 | +0.19(+0.45%) |
Aug 27, 2018 | 41.31 | 41.65 | 40.99 | 41.61 | 19,942,826 | +0.59(+1.45%) |
Aug 24, 2018 | 40.70 | 41.22 | 40.52 | 41.02 | 21,162,754 | +0.59(+1.45%) |
Aug 23, 2018 | 40.33 | 40.60 | 40.20 | 40.44 | 36,413,508 | -0.06(-0.15%) |
Aug 22, 2018 | 40.67 | 40.75 | 40.38 | 40.50 | 26,930,258 | -0.49(-1.20%) |
Aug 21, 2018 | 40.16 | 41.18 | 40.14 | 40.99 | 22,366,984 | +0.96(+2.41%) |
Aug 20, 2018 | 40.50 | 40.56 | 39.76 | 40.02 | 28,271,824 | -0.52(-1.27%) |
Aug 17, 2018 | 40.45 | 40.79 | 39.88 | 40.54 | 30,651,818 | -0.06(-0.15%) |
Aug 16, 2018 | 41.10 | 41.27 | 40.50 | 40.60 | 28,298,792 | -0.25(-0.61%) |
Aug 15, 2018 | 41.12 | 41.31 | 40.37 | 40.85 | 31,067,198 | -0.57(-1.37%) |
Aug 14, 2018 | 41.89 | 41.97 | 41.01 | 41.42 | 26,791,152 | -0.28(-0.68%) |
Aug 13, 2018 | 42.11 | 42.38 | 41.64 | 41.70 | 19,833,352 | -0.34(-0.82%) |
Aug 10, 2018 | 41.75 | 42.32 | 41.57 | 42.05 | 33,359,394 | -1.11(-2.57%) |
Aug 09, 2018 | 42.91 | 43.55 | 42.79 | 43.16 | 27,642,854 | +0.15(+0.36%) |
Aug 08, 2018 | 42.69 | 43.15 | 42.55 | 43.00 | 25,555,022 | +0.22(+0.52%) |
Aug 07, 2018 | 42.54 | 42.89 | 42.53 | 42.78 | 32,900,816 | +0.34(+0.81%) |
Aug 06, 2018 | 41.98 | 42.44 | 41.59 | 42.43 | 30,979,758 | -0.03(-0.06%) |
Aug 03, 2018 | 42.35 | 42.59 | 42.06 | 42.46 | 25,725,624 | +0.13(+0.30%) |
Aug 02, 2018 | 41.49 | 42.36 | 41.23 | 42.33 | 30,919,974 | +0.57(+1.37%) |