Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.92 | 37.67 | 36.63 | 37.42 | 3,649,424 | +1.40(+3.87%) |
Oct 30, 2018 | 35.50 | 36.28 | 34.58 | 36.03 | 3,306,200 | +0.54(+1.52%) |
Oct 29, 2018 | 36.98 | 36.98 | 34.81 | 35.49 | 4,170,236 | -0.73(-2.02%) |
Oct 26, 2018 | 33.94 | 37.01 | 33.86 | 36.22 | 5,901,450 | +0.30(+0.85%) |
Oct 25, 2018 | 35.11 | 35.97 | 34.93 | 35.92 | 5,025,530 | +1.17(+3.36%) |
Oct 24, 2018 | 36.99 | 37.35 | 34.73 | 34.75 | 6,986,354 | -3.23(-8.50%) |
Oct 23, 2018 | 36.85 | 38.29 | 36.25 | 37.98 | 4,200,071 | -0.60(-1.56%) |
Oct 22, 2018 | 39.24 | 39.64 | 38.21 | 38.58 | 4,830,537 | +0.74(+1.96%) |
Oct 19, 2018 | 39.11 | 39.51 | 37.60 | 37.84 | 4,555,213 | -0.33(-0.85%) |
Oct 18, 2018 | 39.07 | 39.33 | 37.84 | 38.17 | 4,749,440 | -1.63(-4.09%) |
Oct 17, 2018 | 40.48 | 40.51 | 39.47 | 39.79 | 2,966,992 | -0.76(-1.88%) |
Oct 16, 2018 | 39.61 | 40.65 | 39.47 | 40.56 | 3,857,997 | +1.32(+3.35%) |
Oct 15, 2018 | 38.80 | 39.51 | 38.28 | 39.24 | 3,262,431 | -0.53(-1.33%) |
Oct 12, 2018 | 39.29 | 40.04 | 39.09 | 39.77 | 6,461,272 | +1.71(+4.48%) |
Oct 11, 2018 | 37.02 | 38.33 | 36.91 | 38.06 | 8,635,473 | +0.16(+0.42%) |
Oct 10, 2018 | 38.52 | 38.69 | 37.70 | 37.90 | 8,480,417 | -1.19(-3.04%) |
Oct 09, 2018 | 38.88 | 39.31 | 38.27 | 39.09 | 3,518,899 | +0.05(+0.13%) |
Oct 08, 2018 | 37.47 | 39.38 | 37.26 | 39.04 | 3,996,814 | +0.23(+0.60%) |
Oct 05, 2018 | 38.56 | 39.15 | 38.50 | 38.80 | 5,187,234 | +0.16(+0.41%) |
Oct 04, 2018 | 39.31 | 39.33 | 38.27 | 38.64 | 4,903,808 | -1.45(-3.61%) |
Oct 03, 2018 | 40.29 | 40.53 | 39.83 | 40.09 | 2,979,710 | +0.15(+0.37%) |
Oct 02, 2018 | 41.14 | 41.25 | 38.91 | 39.94 | 11,273,742 | -2.18(-5.18%) |
Oct 01, 2018 | 41.51 | 42.76 | 41.31 | 42.12 | 8,378,910 | +1.03(+2.50%) |
Sep 28, 2018 | 40.42 | 41.40 | 40.40 | 41.10 | 7,031,090 | +0.48(+1.19%) |
Sep 27, 2018 | 39.86 | 40.65 | 39.30 | 40.61 | 7,942,266 | +0.71(+1.78%) |
Sep 26, 2018 | 39.15 | 40.21 | 38.98 | 39.90 | 5,160,959 | +1.19(+3.08%) |
Sep 25, 2018 | 38.09 | 39.01 | 37.86 | 38.71 | 3,485,715 | +0.89(+2.37%) |
Sep 24, 2018 | 37.73 | 38.38 | 37.47 | 37.82 | 3,743,267 | -0.85(-2.20%) |
Sep 21, 2018 | 39.43 | 39.48 | 38.56 | 38.67 | 7,545,926 | +0.28(+0.73%) |
Sep 20, 2018 | 37.13 | 39.05 | 36.68 | 38.39 | 7,690,680 | +1.53(+4.15%) |
Sep 19, 2018 | 35.83 | 37.18 | 35.79 | 36.86 | 5,462,279 | +1.02(+2.86%) |
Sep 18, 2018 | 35.70 | 36.48 | 35.58 | 35.83 | 4,993,851 | +0.12(+0.32%) |
Sep 17, 2018 | 35.62 | 36.27 | 35.28 | 35.72 | 5,616,652 | -0.64(-1.76%) |
Sep 14, 2018 | 36.37 | 36.56 | 36.09 | 36.36 | 4,812,909 | +0.03(+0.08%) |
Sep 13, 2018 | 35.15 | 36.45 | 35.06 | 36.33 | 7,686,714 | +1.83(+5.31%) |
Sep 12, 2018 | 33.85 | 34.85 | 33.30 | 34.50 | 5,188,389 | +0.50(+1.48%) |
Sep 11, 2018 | 33.43 | 34.15 | 33.24 | 33.99 | 3,499,111 | +0.07(+0.21%) |
Sep 10, 2018 | 34.39 | 34.57 | 33.79 | 33.92 | 5,238,234 | -0.89(-2.57%) |
Sep 07, 2018 | 34.13 | 35.38 | 34.06 | 34.81 | 3,532,206 | +0.39(+1.13%) |
Sep 06, 2018 | 34.08 | 35.01 | 34.08 | 34.43 | 4,643,241 | +0.26(+0.76%) |
Sep 05, 2018 | 34.57 | 34.79 | 33.98 | 34.17 | 7,042,853 | -1.35(-3.81%) |
Sep 04, 2018 | 35.38 | 35.86 | 34.21 | 35.52 | 6,817,647 | -0.08(-0.22%) |
Aug 31, 2018 | 35.60 | 35.60 | 35.60 | 0 | +0.60(+1.71%) | |
Aug 30, 2018 | 37.18 | 37.20 | 34.54 | 35.00 | 14,908,289 | -2.71(-7.19%) |
Aug 29, 2018 | 37.98 | 38.06 | 37.31 | 37.71 | 4,041,066 | -0.38(-1.00%) |
Aug 28, 2018 | 38.44 | 38.68 | 37.57 | 38.09 | 2,803,250 | -0.04(-0.10%) |
Aug 27, 2018 | 37.85 | 38.38 | 37.67 | 38.13 | 4,908,073 | +0.77(+2.07%) |
Aug 24, 2018 | 37.28 | 37.54 | 36.70 | 37.36 | 3,231,746 | +0.31(+0.85%) |
Aug 23, 2018 | 38.04 | 38.38 | 37.02 | 37.05 | 3,385,203 | -0.94(-2.47%) |
Aug 22, 2018 | 37.83 | 38.28 | 37.47 | 37.99 | 2,748,511 | +0.06(+0.17%) |
Aug 21, 2018 | 37.86 | 38.38 | 37.80 | 37.92 | 3,604,779 | +0.25(+0.65%) |
Aug 20, 2018 | 37.52 | 38.22 | 37.31 | 37.68 | 5,783,896 | +0.58(+1.56%) |
Aug 17, 2018 | 35.75 | 37.35 | 35.71 | 37.10 | 8,020,015 | +1.15(+3.19%) |
Aug 16, 2018 | 35.96 | 36.75 | 35.77 | 35.95 | 6,675,489 | -0.07(-0.20%) |
Aug 15, 2018 | 35.90 | 36.65 | 35.08 | 36.02 | 13,113,547 | -1.36(-3.63%) |
Aug 14, 2018 | 38.31 | 38.60 | 36.96 | 37.38 | 11,950,029 | -1.36(-3.51%) |
Aug 13, 2018 | 40.21 | 40.33 | 38.35 | 38.74 | 12,473,811 | -1.59(-3.95%) |
Aug 10, 2018 | 40.58 | 40.58 | 39.18 | 40.34 | 10,098,680 | -0.10(-0.24%) |
Aug 09, 2018 | 42.73 | 43.41 | 40.20 | 40.44 | 23,256,252 | -4.98(-10.97%) |
Aug 08, 2018 | 46.68 | 47.15 | 45.18 | 45.42 | 5,399,104 | -1.54(-3.28%) |
Aug 07, 2018 | 46.52 | 47.90 | 46.52 | 46.96 | 4,877,783 | +0.67(+1.45%) |
Aug 06, 2018 | 46.15 | 46.50 | 46.01 | 46.29 | 3,132,891 | -0.06(-0.12%) |
Aug 03, 2018 | 46.05 | 46.74 | 45.78 | 46.34 | 2,941,990 | +0.56(+1.22%) |
Aug 02, 2018 | 45.70 | 45.92 | 45.26 | 45.79 | 4,360,423 | -0.66(-1.43%) |