Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.81 | 36.81 | 35.67 | 36.17 | 12,558,160 | +0.28(+0.78%) |
Sep 27, 2018 | 35.85 | 36.25 | 35.62 | 35.89 | 7,634,578 | +0.08(+0.24%) |
Sep 26, 2018 | 35.65 | 36.37 | 35.63 | 35.80 | 11,678,180 | -0.30(-0.83%) |
Sep 25, 2018 | 36.63 | 36.71 | 36.04 | 36.10 | 9,855,612 | -0.49(-1.33%) |
Sep 24, 2018 | 36.72 | 36.96 | 36.36 | 36.59 | 11,411,753 | -0.50(-1.34%) |
Sep 21, 2018 | 36.80 | 37.39 | 36.63 | 37.08 | 22,152,896 | +0.22(+0.61%) |
Sep 20, 2018 | 36.76 | 37.28 | 36.66 | 36.86 | 13,316,583 | +0.33(+0.90%) |
Sep 19, 2018 | 36.86 | 36.93 | 36.35 | 36.53 | 8,777,250 | -0.14(-0.38%) |
Sep 18, 2018 | 36.35 | 36.90 | 36.27 | 36.67 | 10,522,433 | +0.46(+1.27%) |
Sep 17, 2018 | 36.45 | 36.65 | 36.16 | 36.21 | 11,533,397 | -0.37(-1.02%) |
Sep 14, 2018 | 36.41 | 37.04 | 36.38 | 36.59 | 11,070,464 | +0.20(+0.54%) |
Sep 13, 2018 | 36.29 | 36.63 | 36.14 | 36.39 | 14,304,334 | +0.47(+1.30%) |
Sep 12, 2018 | 35.68 | 36.27 | 34.99 | 35.92 | 18,396,562 | -0.74(-2.02%) |
Sep 11, 2018 | 36.62 | 36.92 | 36.04 | 36.66 | 15,726,759 | -0.39(-1.06%) |
Sep 10, 2018 | 37.52 | 37.69 | 36.87 | 37.06 | 16,627,242 | -0.23(-0.63%) |
Sep 07, 2018 | 37.43 | 37.80 | 37.08 | 37.29 | 12,727,865 | -0.39(-1.04%) |
Sep 06, 2018 | 39.28 | 39.49 | 37.65 | 37.68 | 24,136,870 | -2.09(-5.25%) |
Sep 05, 2018 | 39.58 | 39.84 | 39.23 | 39.77 | 16,053,774 | -0.11(-0.28%) |
Sep 04, 2018 | 40.09 | 40.24 | 39.34 | 39.88 | 16,187,478 | -0.37(-0.93%) |
Aug 31, 2018 | 40.26 | 40.26 | 40.26 | 0 | -0.11(-0.28%) | |
Aug 30, 2018 | 40.14 | 40.70 | 40.13 | 40.37 | 10,816,459 | +0.04(+0.09%) |
Aug 29, 2018 | 40.53 | 40.59 | 40.11 | 40.33 | 15,200,439 | -0.28(-0.69%) |
Aug 28, 2018 | 40.45 | 40.84 | 40.19 | 40.61 | 14,095,268 | -0.33(-0.80%) |
Aug 27, 2018 | 40.20 | 41.36 | 40.00 | 40.94 | 13,438,777 | +0.95(+2.39%) |
Aug 24, 2018 | 40.09 | 40.29 | 39.79 | 39.98 | 8,864,300 | -0.06(-0.14%) |
Aug 23, 2018 | 40.06 | 40.52 | 39.91 | 40.04 | 10,155,912 | -0.19(-0.47%) |
Aug 22, 2018 | 40.72 | 40.75 | 40.21 | 40.23 | 11,983,842 | -0.53(-1.31%) |
Aug 21, 2018 | 40.37 | 41.20 | 39.91 | 40.76 | 16,710,635 | +0.21(+0.53%) |
Aug 20, 2018 | 40.80 | 41.12 | 40.07 | 40.55 | 16,163,815 | -0.22(-0.55%) |
Aug 17, 2018 | 41.70 | 41.75 | 39.70 | 40.77 | 56,453,188 | -3.41(-7.72%) |
Aug 16, 2018 | 44.70 | 44.92 | 43.92 | 44.18 | 14,728,450 | -0.07(-0.17%) |
Aug 15, 2018 | 44.57 | 44.80 | 43.94 | 44.25 | 11,053,189 | -0.81(-1.80%) |
Aug 14, 2018 | 45.10 | 45.54 | 44.92 | 45.06 | 7,384,639 | +0.12(+0.27%) |
Aug 13, 2018 | 44.77 | 45.27 | 44.39 | 44.94 | 6,909,435 | +0.11(+0.25%) |
Aug 10, 2018 | 44.88 | 45.33 | 44.62 | 44.83 | 8,683,842 | -0.96(-2.10%) |
Aug 09, 2018 | 45.60 | 46.18 | 44.86 | 45.79 | 10,212,418 | -0.95(-2.03%) |
Aug 08, 2018 | 46.20 | 46.94 | 46.06 | 46.74 | 9,081,330 | +0.51(+1.11%) |
Aug 07, 2018 | 46.38 | 46.55 | 45.72 | 46.23 | 8,081,515 | +0.14(+0.30%) |
Aug 06, 2018 | 45.72 | 46.38 | 45.55 | 46.09 | 9,183,092 | +0.60(+1.31%) |
Aug 03, 2018 | 44.89 | 45.51 | 44.57 | 45.49 | 7,550,145 | +0.68(+1.52%) |
Aug 02, 2018 | 44.14 | 45.48 | 43.88 | 44.81 | 10,058,997 | +0.13(+0.29%) |
Aug 01, 2018 | 45.54 | 45.61 | 44.50 | 44.68 | 8,934,911 | -0.61(-1.36%) |
Jul 31, 2018 | 45.05 | 45.70 | 44.86 | 45.30 | 11,610,955 | +0.67(+1.50%) |
Jul 30, 2018 | 44.97 | 45.11 | 44.35 | 44.63 | 9,989,718 | -0.36(-0.81%) |
Jul 27, 2018 | 45.30 | 46.08 | 44.60 | 44.99 | 18,896,028 | +1.05(+2.40%) |
Jul 26, 2018 | 42.85 | 44.06 | 42.82 | 43.94 | 12,488,685 | +1.13(+2.63%) |
Jul 25, 2018 | 42.65 | 42.91 | 42.04 | 42.81 | 9,963,774 | +0.05(+0.11%) |
Jul 24, 2018 | 43.42 | 44.03 | 42.69 | 42.76 | 11,703,142 | -0.48(-1.12%) |
Jul 23, 2018 | 43.13 | 43.35 | 42.32 | 43.25 | 7,905,354 | -0.31(-0.71%) |
Jul 20, 2018 | 43.47 | 43.87 | 43.04 | 43.56 | 8,367,007 | +0.08(+0.19%) |
Jul 19, 2018 | 44.44 | 44.71 | 43.37 | 43.47 | 12,325,737 | -1.50(-3.33%) |
Jul 18, 2018 | 45.61 | 45.78 | 44.56 | 44.97 | 16,434,921 | +0.91(+2.07%) |
Jul 17, 2018 | 42.80 | 44.21 | 42.80 | 44.06 | 10,404,951 | +0.92(+2.14%) |
Jul 16, 2018 | 42.88 | 43.46 | 42.81 | 43.14 | 7,760,222 | +0.17(+0.39%) |
Jul 13, 2018 | 42.47 | 43.06 | 42.40 | 42.97 | 6,816,887 | +0.42(+0.99%) |
Jul 12, 2018 | 42.23 | 42.74 | 42.23 | 42.55 | 10,439,383 | +0.45(+1.06%) |
Jul 11, 2018 | 42.89 | 43.05 | 41.90 | 42.10 | 14,309,775 | -1.43(-3.29%) |
Jul 10, 2018 | 43.34 | 43.70 | 43.09 | 43.54 | 9,440,374 | +0.20(+0.47%) |
Jul 09, 2018 | 43.09 | 43.45 | 42.40 | 43.33 | 10,442,029 | +0.36(+0.85%) |
Jul 06, 2018 | 42.34 | 43.05 | 41.83 | 42.97 | 12,311,374 | +0.64(+1.52%) |
Jul 05, 2018 | 42.30 | 42.55 | 41.90 | 42.33 | 9,563,357 | +0.60(+1.43%) |
Jul 03, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.82(-1.93%) |