Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 41.12 | 41.84 | 41.06 | 41.76 | 32,798,676 | +0.61(+1.48%) |
Jul 31, 2018 | 41.27 | 41.65 | 40.80 | 41.15 | 42,752,536 | +0.35(+0.86%) |
Jul 30, 2018 | 40.75 | 41.06 | 39.72 | 40.80 | 41,717,388 | +0.01(+0.02%) |
Jul 27, 2018 | 41.71 | 42.09 | 40.62 | 40.79 | 79,271,920 | -3.83(-8.59%) |
Jul 26, 2018 | 44.87 | 45.50 | 44.37 | 44.62 | 32,857,088 | -0.23(-0.52%) |
Jul 25, 2018 | 44.67 | 44.87 | 43.71 | 44.85 | 23,253,086 | +0.21(+0.48%) |
Jul 24, 2018 | 45.60 | 44.55 | 44.64 | 20,793,470 | -0.11(-0.25%) | |
Jul 23, 2018 | 44.29 | 44.91 | 43.91 | 44.75 | 18,632,388 | +0.34(+0.77%) |
Jul 20, 2018 | 44.55 | 43.91 | 44.41 | 20,324,592 | -0.06(-0.13%) | |
Jul 19, 2018 | 44.14 | 44.49 | 43.67 | 44.47 | 18,648,070 | +0.22(+0.50%) |
Jul 18, 2018 | 44.37 | 44.46 | 44.04 | 44.25 | 17,123,416 | -0.03(-0.06%) |
Jul 17, 2018 | 43.67 | 44.38 | 43.64 | 44.27 | 18,414,064 | -0.22(-0.50%) |
Jul 16, 2018 | 44.61 | 44.76 | 44.37 | 44.49 | 18,642,300 | -0.18(-0.40%) |
Jul 13, 2018 | 44.83 | 44.84 | 44.28 | 44.67 | 16,072,895 | -0.11(-0.25%) |
Jul 12, 2018 | 44.53 | 44.90 | 44.25 | 44.79 | 23,718,612 | +0.98(+2.25%) |
Jul 11, 2018 | 44.22 | 44.37 | 43.79 | 43.80 | 21,809,010 | -0.82(-1.84%) |
Jul 10, 2018 | 44.57 | 44.71 | 44.35 | 44.62 | 20,279,220 | +0.26(+0.58%) |
Jul 09, 2018 | 44.18 | 44.39 | 43.63 | 44.37 | 24,962,790 | +0.42(+0.95%) |
Jul 06, 2018 | 43.43 | 44.06 | 43.12 | 43.95 | 23,340,974 | +0.53(+1.22%) |
Jul 05, 2018 | 42.76 | 43.60 | 42.56 | 43.42 | 30,581,746 | +1.09(+2.59%) |
Jul 03, 2018 | 42.32 | 42.32 | 42.32 | 0 | -0.62(-1.45%) |