Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.01 | 38.28 | 37.62 | 37.94 | 10,288,341 | -0.23(-0.60%) |
Oct 30, 2018 | 38.21 | 38.39 | 37.68 | 38.17 | 8,607,769 | +0.17(+0.45%) |
Oct 29, 2018 | 37.45 | 38.04 | 37.41 | 38.00 | 7,463,981 | +0.64(+1.70%) |
Oct 26, 2018 | 38.29 | 38.45 | 37.11 | 37.37 | 9,683,798 | -0.73(-1.91%) |
Oct 25, 2018 | 38.46 | 38.54 | 37.80 | 38.09 | 10,064,449 | -0.53(-1.37%) |
Oct 24, 2018 | 37.69 | 38.89 | 37.55 | 38.62 | 9,728,178 | +1.09(+2.91%) |
Oct 23, 2018 | 37.15 | 38.37 | 37.15 | 37.53 | 10,115,016 | -0.45(-1.18%) |
Oct 22, 2018 | 38.18 | 38.20 | 37.81 | 37.98 | 6,787,734 | -0.18(-0.46%) |
Oct 19, 2018 | 37.75 | 38.38 | 37.68 | 38.15 | 8,293,903 | +0.42(+1.10%) |
Oct 18, 2018 | 37.65 | 37.85 | 37.51 | 37.74 | 4,647,232 | +0.16(+0.44%) |
Oct 17, 2018 | 37.64 | 37.74 | 37.29 | 37.57 | 4,020,906 | -0.10(-0.27%) |
Oct 16, 2018 | 37.48 | 37.91 | 37.32 | 37.67 | 5,342,766 | +0.36(+0.97%) |
Oct 15, 2018 | 37.23 | 37.52 | 37.05 | 37.31 | 7,916,849 | +0.06(+0.17%) |
Oct 12, 2018 | 37.22 | 37.35 | 36.92 | 37.25 | 7,892,893 | +0.06(+0.16%) |
Oct 11, 2018 | 38.16 | 38.28 | 37.14 | 37.19 | 9,599,964 | -0.80(-2.12%) |
Oct 10, 2018 | 38.21 | 38.64 | 37.96 | 38.00 | 8,960,194 | -0.22(-0.56%) |
Oct 09, 2018 | 38.18 | 38.37 | 37.96 | 38.21 | 6,684,967 | +0.09(+0.24%) |
Oct 08, 2018 | 37.96 | 38.37 | 37.83 | 38.12 | 7,733,508 | +0.21(+0.55%) |
Oct 05, 2018 | 37.26 | 38.00 | 37.26 | 37.91 | 9,516,938 | +0.69(+1.84%) |
Oct 04, 2018 | 36.99 | 37.24 | 36.55 | 37.23 | 10,738,905 | +0.22(+0.60%) |
Oct 03, 2018 | 37.16 | 37.63 | 36.63 | 37.00 | 10,407,258 | -0.24(-0.65%) |
Oct 02, 2018 | 36.87 | 37.34 | 36.85 | 37.25 | 6,334,065 | +0.52(+1.41%) |
Oct 01, 2018 | 36.82 | 36.82 | 36.58 | 36.73 | 5,906,112 | -0.13(-0.36%) |
Sep 28, 2018 | 36.53 | 36.87 | 36.53 | 36.86 | 10,712,693 | +0.44(+1.21%) |
Sep 27, 2018 | 36.22 | 36.64 | 36.13 | 36.42 | 10,994,351 | +0.25(+0.69%) |
Sep 26, 2018 | 36.81 | 36.81 | 36.13 | 36.17 | 10,044,485 | -0.53(-1.44%) |
Sep 25, 2018 | 37.21 | 37.21 | 36.54 | 36.70 | 8,236,793 | -0.43(-1.16%) |
Sep 24, 2018 | 37.50 | 37.51 | 37.05 | 37.13 | 10,224,630 | -0.43(-1.14%) |
Sep 21, 2018 | 37.31 | 37.69 | 36.94 | 37.56 | 19,235,746 | +0.33(+0.88%) |
Sep 20, 2018 | 37.10 | 37.29 | 36.60 | 37.23 | 9,248,953 | +0.02(+0.06%) |
Sep 19, 2018 | 38.12 | 38.17 | 36.89 | 37.21 | 10,561,392 | -0.94(-2.46%) |
Sep 18, 2018 | 38.24 | 38.32 | 38.01 | 38.15 | 4,742,688 | -0.09(-0.24%) |
Sep 17, 2018 | 38.00 | 38.28 | 37.92 | 38.24 | 7,045,930 | +0.05(+0.12%) |
Sep 14, 2018 | 38.30 | 38.35 | 37.83 | 38.19 | 7,586,453 | -0.21(-0.54%) |
Sep 13, 2018 | 38.00 | 38.42 | 37.81 | 38.40 | 9,245,420 | +0.46(+1.22%) |
Sep 12, 2018 | 37.88 | 38.06 | 37.77 | 37.94 | 8,213,328 | +0.08(+0.20%) |
Sep 11, 2018 | 37.86 | 38.13 | 37.85 | 37.86 | 9,235,608 | +0.03(+0.07%) |
Sep 10, 2018 | 38.00 | 38.05 | 37.75 | 37.84 | 6,835,050 | -0.02(-0.04%) |
Sep 07, 2018 | 37.89 | 38.16 | 37.72 | 37.85 | 8,617,621 | -0.38(-0.99%) |
Sep 06, 2018 | 37.92 | 38.45 | 37.87 | 38.23 | 10,132,957 | +0.48(+1.28%) |
Sep 05, 2018 | 37.39 | 37.80 | 37.31 | 37.75 | 8,816,317 | +0.35(+0.94%) |
Sep 04, 2018 | 37.44 | 37.56 | 37.22 | 37.40 | 7,725,974 | -0.02(-0.04%) |
Aug 31, 2018 | 37.41 | 37.41 | 37.41 | 0 | -0.16(-0.43%) | |
Aug 30, 2018 | 37.47 | 37.72 | 37.45 | 37.57 | 7,362,137 | +0.07(+0.18%) |
Aug 29, 2018 | 37.39 | 37.58 | 37.37 | 37.51 | 6,660,965 | +0.24(+0.64%) |
Aug 28, 2018 | 37.43 | 37.47 | 37.09 | 37.27 | 7,963,990 | -0.20(-0.53%) |
Aug 27, 2018 | 37.87 | 37.98 | 37.28 | 37.47 | 6,346,258 | -0.27(-0.72%) |
Aug 24, 2018 | 37.62 | 37.77 | 37.38 | 37.74 | 5,806,053 | +0.23(+0.62%) |
Aug 23, 2018 | 37.59 | 37.81 | 37.46 | 37.50 | 5,688,820 | -0.02(-0.05%) |
Aug 22, 2018 | 37.79 | 37.84 | 37.39 | 37.52 | 5,872,598 | -0.20(-0.53%) |
Aug 21, 2018 | 38.13 | 38.13 | 37.62 | 37.72 | 5,642,095 | -0.36(-0.96%) |
Aug 20, 2018 | 38.27 | 38.37 | 38.00 | 38.09 | 5,352,914 | -0.19(-0.50%) |
Aug 17, 2018 | 38.25 | 38.38 | 37.99 | 38.28 | 5,864,631 | +0.08(+0.22%) |
Aug 16, 2018 | 37.71 | 38.25 | 37.55 | 38.19 | 7,567,511 | +0.44(+1.17%) |
Aug 15, 2018 | 37.65 | 38.00 | 37.59 | 37.75 | 7,419,987 | +0.18(+0.48%) |
Aug 14, 2018 | 37.47 | 37.70 | 37.43 | 37.57 | 4,995,810 | +0.14(+0.37%) |
Aug 13, 2018 | 37.40 | 37.67 | 37.37 | 37.43 | 7,381,815 | +0.08(+0.22%) |
Aug 10, 2018 | 37.47 | 37.82 | 37.32 | 37.35 | 5,130,122 | +0.02(+0.05%) |
Aug 09, 2018 | 37.18 | 37.37 | 37.06 | 37.33 | 3,912,310 | +0.17(+0.45%) |
Aug 08, 2018 | 37.17 | 37.35 | 36.97 | 37.16 | 4,320,189 | -0.12(-0.32%) |
Aug 07, 2018 | 37.36 | 37.36 | 37.05 | 37.28 | 4,660,855 | -0.08(-0.22%) |
Aug 06, 2018 | 37.29 | 37.60 | 37.27 | 37.37 | 4,040,092 | -0.03(-0.08%) |
Aug 03, 2018 | 37.00 | 37.57 | 36.90 | 37.40 | 5,930,988 | +0.37(+1.00%) |
Aug 02, 2018 | 36.82 | 37.06 | 36.45 | 37.03 | 8,064,648 | +0.34(+0.92%) |