Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.00 | 38.29 | 37.65 | 37.69 | 4,670,177 | -0.06(-0.16%) |
Oct 30, 2018 | 37.16 | 37.76 | 37.06 | 37.75 | 4,906,369 | +0.75(+2.03%) |
Oct 29, 2018 | 36.84 | 37.45 | 36.62 | 37.00 | 4,258,750 | +0.51(+1.39%) |
Oct 26, 2018 | 36.69 | 36.86 | 36.27 | 36.49 | 5,226,124 | -0.43(-1.16%) |
Oct 25, 2018 | 37.69 | 38.04 | 36.77 | 36.92 | 5,076,612 | -0.45(-1.19%) |
Oct 24, 2018 | 38.73 | 38.81 | 37.28 | 37.37 | 5,519,850 | -1.37(-3.52%) |
Oct 23, 2018 | 38.13 | 38.82 | 37.84 | 38.73 | 4,764,061 | -0.02(-0.05%) |
Oct 22, 2018 | 39.00 | 39.26 | 38.63 | 38.75 | 4,273,723 | -0.17(-0.43%) |
Oct 19, 2018 | 38.54 | 39.15 | 38.49 | 38.92 | 3,484,006 | +0.24(+0.61%) |
Oct 18, 2018 | 39.08 | 39.38 | 38.57 | 38.68 | 3,360,677 | -0.45(-1.16%) |
Oct 17, 2018 | 38.66 | 39.45 | 38.50 | 39.14 | 3,803,774 | +0.47(+1.22%) |
Oct 16, 2018 | 38.45 | 38.69 | 38.22 | 38.66 | 2,636,764 | +0.32(+0.82%) |
Oct 15, 2018 | 38.52 | 38.80 | 38.34 | 38.35 | 4,338,400 | -0.20(-0.52%) |
Oct 12, 2018 | 39.27 | 39.43 | 38.08 | 38.55 | 5,078,490 | -0.39(-0.99%) |
Oct 11, 2018 | 40.55 | 40.55 | 38.76 | 38.94 | 7,131,570 | -1.61(-3.97%) |
Oct 10, 2018 | 41.45 | 41.69 | 40.45 | 40.55 | 6,230,371 | -0.95(-2.28%) |
Oct 09, 2018 | 41.23 | 41.59 | 40.91 | 41.49 | 2,859,812 | +0.25(+0.59%) |
Oct 08, 2018 | 40.61 | 41.39 | 40.53 | 41.25 | 3,196,811 | +0.55(+1.35%) |
Oct 05, 2018 | 40.78 | 40.98 | 40.68 | 40.69 | 3,262,213 | -0.09(-0.21%) |
Oct 04, 2018 | 41.06 | 41.17 | 40.61 | 40.78 | 4,854,110 | -0.24(-0.58%) |
Oct 03, 2018 | 41.30 | 41.41 | 40.99 | 41.02 | 2,549,089 | -0.19(-0.47%) |
Oct 02, 2018 | 41.23 | 41.37 | 41.04 | 41.21 | 2,442,255 | -0.06(-0.15%) |
Oct 01, 2018 | 41.34 | 41.46 | 41.01 | 41.27 | 2,134,953 | +0.08(+0.19%) |
Sep 28, 2018 | 40.97 | 41.31 | 40.81 | 41.19 | 2,956,777 | +0.02(+0.04%) |
Sep 27, 2018 | 41.14 | 41.44 | 41.03 | 41.18 | 2,164,071 | +0.01(+0.02%) |
Sep 26, 2018 | 41.79 | 41.88 | 41.12 | 41.17 | 4,178,474 | -0.58(-1.38%) |
Sep 25, 2018 | 41.94 | 42.00 | 41.69 | 41.74 | 2,118,036 | +0.00(+0.00%) |
Sep 24, 2018 | 42.09 | 42.17 | 41.74 | 41.74 | 2,563,321 | -0.30(-0.71%) |
Sep 21, 2018 | 42.01 | 42.09 | 41.78 | 42.04 | 4,835,101 | +0.13(+0.31%) |
Sep 20, 2018 | 41.92 | 42.07 | 41.80 | 41.91 | 2,816,029 | +0.18(+0.44%) |
Sep 19, 2018 | 41.48 | 41.84 | 41.45 | 41.73 | 3,948,227 | +0.37(+0.89%) |
Sep 18, 2018 | 41.25 | 41.47 | 41.02 | 41.36 | 3,234,406 | +0.18(+0.45%) |
Sep 17, 2018 | 41.37 | 41.53 | 41.16 | 41.18 | 3,113,271 | -0.14(-0.34%) |
Sep 14, 2018 | 40.91 | 41.37 | 40.88 | 41.32 | 2,834,626 | +0.45(+1.09%) |
Sep 13, 2018 | 40.67 | 40.90 | 40.61 | 40.87 | 2,231,916 | +0.34(+0.84%) |
Sep 12, 2018 | 40.71 | 40.78 | 40.43 | 40.53 | 2,569,994 | -0.28(-0.69%) |
Sep 11, 2018 | 40.81 | 41.04 | 40.57 | 40.81 | 2,731,507 | -0.12(-0.30%) |
Sep 10, 2018 | 41.07 | 41.11 | 40.83 | 40.93 | 3,511,936 | -0.04(-0.11%) |
Sep 07, 2018 | 41.07 | 41.17 | 40.87 | 40.97 | 2,909,928 | -0.06(-0.15%) |
Sep 06, 2018 | 41.20 | 41.25 | 40.83 | 41.04 | 2,681,569 | -0.17(-0.40%) |
Sep 05, 2018 | 40.75 | 41.26 | 40.65 | 41.20 | 2,793,476 | +0.45(+1.10%) |
Sep 04, 2018 | 40.34 | 40.76 | 40.08 | 40.76 | 2,908,919 | +0.29(+0.71%) |
Aug 31, 2018 | 40.47 | 40.47 | 40.47 | 0 | -0.24(-0.58%) | |
Aug 30, 2018 | 41.02 | 41.03 | 40.62 | 40.70 | 2,029,990 | -0.38(-0.92%) |
Aug 29, 2018 | 41.05 | 41.24 | 40.82 | 41.08 | 2,707,791 | +0.14(+0.34%) |
Aug 28, 2018 | 41.17 | 41.20 | 40.83 | 40.94 | 2,595,064 | -0.17(-0.40%) |
Aug 27, 2018 | 41.04 | 41.26 | 40.92 | 41.11 | 2,073,405 | +0.26(+0.64%) |
Aug 24, 2018 | 40.65 | 40.85 | 40.58 | 40.84 | 1,856,498 | +0.25(+0.60%) |
Aug 23, 2018 | 40.87 | 40.87 | 40.48 | 40.60 | 2,028,979 | -0.18(-0.45%) |
Aug 22, 2018 | 41.02 | 41.04 | 40.72 | 40.78 | 2,747,744 | -0.28(-0.68%) |
Aug 21, 2018 | 40.75 | 41.19 | 40.53 | 41.06 | 3,408,413 | +0.35(+0.86%) |
Aug 20, 2018 | 40.68 | 40.79 | 40.55 | 40.71 | 2,301,805 | +0.02(+0.04%) |
Aug 17, 2018 | 40.45 | 40.77 | 40.45 | 40.69 | 3,326,868 | +0.23(+0.56%) |
Aug 16, 2018 | 40.51 | 40.67 | 40.39 | 40.47 | 3,490,446 | +0.18(+0.45%) |
Aug 15, 2018 | 40.23 | 40.41 | 40.05 | 40.29 | 2,991,580 | -0.19(-0.47%) |
Aug 14, 2018 | 40.31 | 40.58 | 40.30 | 40.48 | 2,748,789 | +0.18(+0.45%) |
Aug 13, 2018 | 40.40 | 40.51 | 40.17 | 40.29 | 5,293,832 | -0.16(-0.39%) |
Aug 10, 2018 | 40.55 | 40.60 | 40.22 | 40.45 | 2,862,878 | -0.24(-0.60%) |
Aug 09, 2018 | 40.78 | 40.82 | 40.60 | 40.69 | 2,367,301 | -0.10(-0.23%) |
Aug 08, 2018 | 40.64 | 40.85 | 40.55 | 40.79 | 2,165,852 | +0.15(+0.36%) |
Aug 07, 2018 | 40.72 | 40.97 | 40.59 | 40.64 | 2,455,899 | +0.05(+0.13%) |
Aug 06, 2018 | 40.57 | 40.73 | 40.40 | 40.59 | 2,356,662 | +0.04(+0.11%) |
Aug 03, 2018 | 40.32 | 40.55 | 40.15 | 40.55 | 3,515,543 | +0.20(+0.50%) |
Aug 02, 2018 | 40.48 | 40.58 | 40.25 | 40.35 | 2,895,908 | -0.32(-0.79%) |