Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.12 | 36.81 | 36.08 | 36.39 | 10,598,780 | -0.05(-0.15%) |
Sep 27, 2018 | 36.94 | 37.00 | 36.12 | 36.45 | 12,160,825 | -0.44(-1.19%) |
Sep 26, 2018 | 36.86 | 37.27 | 36.73 | 36.89 | 11,569,706 | -0.25(-0.68%) |
Sep 25, 2018 | 37.13 | 37.43 | 37.04 | 37.14 | 8,953,345 | +0.27(+0.73%) |
Sep 24, 2018 | 37.08 | 37.42 | 36.58 | 36.87 | 8,248,136 | +0.31(+0.86%) |
Sep 21, 2018 | 36.60 | 36.65 | 36.25 | 36.56 | 13,866,179 | +0.29(+0.79%) |
Sep 20, 2018 | 36.38 | 36.56 | 36.07 | 36.27 | 8,546,721 | +0.30(+0.82%) |
Sep 19, 2018 | 35.38 | 36.20 | 35.24 | 35.97 | 10,170,146 | +0.81(+2.30%) |
Sep 18, 2018 | 34.98 | 35.40 | 34.97 | 35.16 | 7,414,328 | +0.40(+1.16%) |
Sep 17, 2018 | 34.95 | 35.22 | 34.71 | 34.76 | 7,782,961 | +0.07(+0.21%) |
Sep 14, 2018 | 34.51 | 35.02 | 34.44 | 34.69 | 10,268,031 | +0.18(+0.52%) |
Sep 13, 2018 | 34.03 | 34.63 | 33.93 | 34.51 | 11,054,084 | +0.26(+0.76%) |
Sep 12, 2018 | 34.10 | 34.81 | 34.00 | 34.25 | 12,623,311 | +0.71(+2.12%) |
Sep 11, 2018 | 33.25 | 33.68 | 32.58 | 33.54 | 13,969,187 | +0.59(+1.80%) |
Sep 10, 2018 | 33.13 | 33.36 | 32.91 | 32.95 | 8,499,377 | -0.10(-0.30%) |
Sep 07, 2018 | 32.72 | 33.05 | 32.10 | 33.05 | 11,961,421 | -0.05(-0.16%) |
Sep 06, 2018 | 33.22 | 33.73 | 33.03 | 33.10 | 15,226,971 | -0.24(-0.73%) |
Sep 05, 2018 | 34.30 | 34.41 | 33.06 | 33.34 | 22,613,968 | -2.11(-5.95%) |
Sep 04, 2018 | 35.85 | 35.96 | 35.30 | 35.45 | 5,729,657 | -0.21(-0.58%) |
Aug 31, 2018 | 35.66 | 35.66 | 35.66 | 0 | -0.30(-0.82%) | |
Aug 30, 2018 | 36.25 | 36.31 | 35.76 | 35.95 | 8,499,239 | -0.45(-1.23%) |
Aug 29, 2018 | 36.40 | 36.61 | 36.10 | 36.40 | 6,367,088 | +0.04(+0.12%) |
Aug 28, 2018 | 36.73 | 36.88 | 36.17 | 36.36 | 7,427,859 | -0.30(-0.83%) |
Aug 27, 2018 | 36.58 | 37.01 | 36.51 | 36.66 | 5,735,453 | +0.18(+0.49%) |
Aug 24, 2018 | 36.84 | 37.00 | 36.37 | 36.48 | 5,728,877 | -0.02(-0.05%) |
Aug 23, 2018 | 36.67 | 36.78 | 36.37 | 36.50 | 5,451,659 | -0.33(-0.90%) |
Aug 22, 2018 | 36.89 | 37.12 | 36.71 | 36.83 | 5,106,025 | +0.26(+0.71%) |
Aug 21, 2018 | 36.51 | 36.93 | 36.49 | 36.57 | 5,998,049 | +0.46(+1.26%) |
Aug 20, 2018 | 35.76 | 36.44 | 35.68 | 36.11 | 6,129,929 | +0.38(+1.08%) |
Aug 17, 2018 | 35.49 | 35.82 | 35.34 | 35.73 | 6,792,966 | +0.18(+0.50%) |
Aug 16, 2018 | 35.59 | 35.92 | 35.43 | 35.55 | 7,638,570 | +0.06(+0.18%) |
Aug 15, 2018 | 36.10 | 36.13 | 34.80 | 35.49 | 10,396,427 | -0.87(-2.39%) |
Aug 14, 2018 | 36.70 | 36.87 | 36.32 | 36.36 | 5,748,816 | -0.16(-0.44%) |
Aug 13, 2018 | 37.40 | 37.44 | 36.44 | 36.52 | 9,410,130 | -0.97(-2.60%) |
Aug 10, 2018 | 37.13 | 37.54 | 36.86 | 37.49 | 4,399,101 | +0.38(+1.04%) |
Aug 09, 2018 | 37.60 | 37.66 | 37.03 | 37.11 | 6,905,152 | -0.46(-1.24%) |
Aug 08, 2018 | 37.32 | 37.82 | 37.30 | 37.57 | 5,873,967 | +0.00(+0.00%) |
Aug 07, 2018 | 37.91 | 37.96 | 37.51 | 37.57 | 7,335,923 | +0.06(+0.17%) |
Aug 06, 2018 | 37.69 | 37.76 | 37.40 | 37.51 | 5,731,545 | -0.08(-0.21%) |
Aug 03, 2018 | 37.54 | 37.97 | 37.42 | 37.59 | 8,206,867 | +0.13(+0.33%) |
Aug 02, 2018 | 37.00 | 37.67 | 37.00 | 37.46 | 7,336,682 | -0.13(-0.36%) |
Aug 01, 2018 | 37.54 | 37.89 | 37.01 | 37.60 | 10,310,322 | -0.32(-0.85%) |
Jul 31, 2018 | 37.86 | 37.98 | 37.08 | 37.92 | 11,461,210 | +0.12(+0.31%) |
Jul 30, 2018 | 37.82 | 38.34 | 37.71 | 37.80 | 10,095,765 | +0.44(+1.17%) |
Jul 27, 2018 | 36.86 | 37.62 | 36.83 | 37.37 | 11,817,074 | +0.44(+1.19%) |
Jul 26, 2018 | 35.85 | 37.16 | 35.68 | 36.93 | 19,323,208 | +1.33(+3.74%) |
Jul 25, 2018 | 36.12 | 36.13 | 35.30 | 35.60 | 24,780,096 | -0.47(-1.31%) |
Jul 24, 2018 | 37.46 | 37.49 | 35.95 | 36.07 | 27,794,734 | -1.06(-2.86%) |
Jul 23, 2018 | 38.08 | 38.48 | 36.87 | 37.13 | 34,722,080 | -3.27(-8.10%) |
Jul 20, 2018 | 40.37 | 40.49 | 40.10 | 40.40 | 11,863,711 | +0.21(+0.53%) |
Jul 19, 2018 | 39.81 | 40.55 | 39.68 | 40.19 | 7,145,950 | +0.14(+0.36%) |
Jul 18, 2018 | 40.01 | 40.31 | 39.39 | 40.05 | 7,670,526 | -0.23(-0.58%) |
Jul 17, 2018 | 40.00 | 40.67 | 39.79 | 40.28 | 8,146,266 | +0.09(+0.22%) |
Jul 16, 2018 | 40.03 | 40.22 | 39.64 | 40.19 | 5,907,576 | -0.35(-0.86%) |
Jul 13, 2018 | 40.23 | 40.76 | 40.06 | 40.54 | 5,154,098 | +0.38(+0.96%) |
Jul 12, 2018 | 40.51 | 40.58 | 39.88 | 40.15 | 7,599,346 | -0.16(-0.40%) |
Jul 11, 2018 | 40.74 | 41.06 | 40.02 | 40.32 | 9,040,531 | -1.04(-2.51%) |
Jul 10, 2018 | 41.38 | 42.04 | 41.14 | 41.35 | 9,652,197 | +0.38(+0.94%) |
Jul 09, 2018 | 40.35 | 41.09 | 40.35 | 40.97 | 7,418,404 | +0.80(+2.00%) |
Jul 06, 2018 | 39.47 | 40.23 | 39.28 | 40.16 | 6,347,814 | +0.43(+1.08%) |
Jul 05, 2018 | 39.98 | 40.04 | 39.62 | 39.73 | 6,050,044 | -0.07(-0.18%) |
Jul 03, 2018 | 39.81 | 39.81 | 39.81 | 0 | +0.05(+0.13%) |