Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.06 | 37.25 | 36.26 | 36.60 | 6,681,800 | -0.47(-1.27%) |
Sep 27, 2018 | 37.01 | 37.60 | 36.91 | 37.07 | 2,631,528 | -0.04(-0.11%) |
Sep 26, 2018 | 37.55 | 37.96 | 37.02 | 37.11 | 4,731,814 | -0.51(-1.36%) |
Sep 25, 2018 | 38.19 | 38.41 | 37.58 | 37.62 | 2,673,222 | -0.57(-1.49%) |
Sep 24, 2018 | 38.70 | 39.12 | 37.78 | 38.19 | 2,549,103 | -0.80(-2.05%) |
Sep 21, 2018 | 39.20 | 39.59 | 38.59 | 38.99 | 5,187,600 | +0.26(+0.67%) |
Sep 20, 2018 | 38.36 | 38.89 | 38.21 | 38.73 | 3,251,604 | +0.49(+1.28%) |
Sep 19, 2018 | 37.99 | 38.92 | 37.94 | 38.24 | 4,104,169 | +0.43(+1.14%) |
Sep 18, 2018 | 37.19 | 38.06 | 37.10 | 37.81 | 4,107,741 | +0.60(+1.61%) |
Sep 17, 2018 | 37.65 | 37.95 | 37.08 | 37.21 | 3,185,901 | -0.27(-0.72%) |
Sep 14, 2018 | 37.92 | 37.97 | 37.27 | 37.48 | 2,432,000 | -0.56(-1.47%) |
Sep 13, 2018 | 37.88 | 38.34 | 37.63 | 38.04 | 3,683,206 | +0.33(+0.88%) |
Sep 12, 2018 | 37.72 | 37.95 | 37.41 | 37.71 | 3,689,484 | +0.07(+0.19%) |
Sep 11, 2018 | 37.86 | 37.97 | 37.29 | 37.64 | 1,754,030 | -0.35(-0.92%) |
Sep 10, 2018 | 38.42 | 38.61 | 37.86 | 37.99 | 1,838,634 | -0.25(-0.65%) |
Sep 07, 2018 | 38.72 | 38.72 | 37.98 | 38.24 | 2,404,700 | -0.69(-1.77%) |
Sep 06, 2018 | 39.34 | 39.48 | 38.78 | 38.93 | 2,787,805 | -0.55(-1.39%) |
Sep 05, 2018 | 39.12 | 39.49 | 38.75 | 39.48 | 3,066,431 | +0.32(+0.82%) |
Sep 04, 2018 | 39.02 | 39.26 | 38.75 | 39.16 | 2,038,893 | +0.03(+0.08%) |
Aug 31, 2018 | 39.13 | 39.13 | 39.13 | 0 | -0.20(-0.51%) | |
Aug 30, 2018 | 39.12 | 39.55 | 39.07 | 39.33 | 2,493,770 | +0.06(+0.15%) |
Aug 29, 2018 | 38.99 | 39.40 | 38.70 | 39.27 | 1,745,902 | +0.08(+0.20%) |
Aug 28, 2018 | 38.80 | 39.33 | 38.53 | 39.19 | 2,934,222 | +0.31(+0.80%) |
Aug 27, 2018 | 38.79 | 39.09 | 38.66 | 38.88 | 3,015,842 | +0.19(+0.49%) |
Aug 24, 2018 | 38.80 | 38.85 | 38.29 | 38.69 | 4,527,400 | +0.83(+2.19%) |
Aug 23, 2018 | 38.39 | 38.52 | 37.71 | 37.86 | 2,572,165 | -0.71(-1.84%) |
Aug 22, 2018 | 38.65 | 38.85 | 38.42 | 38.57 | 2,462,190 | -0.18(-0.46%) |
Aug 21, 2018 | 38.34 | 38.98 | 38.06 | 38.75 | 3,215,657 | +0.34(+0.89%) |
Aug 20, 2018 | 38.16 | 38.80 | 38.16 | 38.41 | 2,767,530 | +0.26(+0.68%) |
Aug 17, 2018 | 37.70 | 38.40 | 37.62 | 38.15 | 3,276,000 | +0.30(+0.79%) |
Aug 16, 2018 | 37.84 | 38.09 | 37.31 | 37.85 | 9,088,872 | +0.03(+0.08%) |
Aug 15, 2018 | 38.19 | 38.46 | 37.72 | 37.82 | 4,397,630 | -0.70(-1.82%) |
Aug 14, 2018 | 37.59 | 38.84 | 37.43 | 38.52 | 5,101,470 | +0.98(+2.61%) |
Aug 13, 2018 | 37.84 | 39.52 | 37.24 | 37.54 | 8,555,453 | +0.33(+0.89%) |
Aug 10, 2018 | 36.51 | 37.51 | 36.36 | 37.21 | 5,647,300 | +0.60(+1.64%) |
Aug 09, 2018 | 38.56 | 38.73 | 36.47 | 36.61 | 12,874,894 | -2.62(-6.68%) |
Aug 08, 2018 | 36.50 | 39.57 | 35.05 | 39.23 | 23,565,588 | +0.69(+1.79%) |
Aug 07, 2018 | 37.78 | 38.94 | 37.74 | 38.54 | 5,160,595 | +0.81(+2.15%) |
Aug 06, 2018 | 38.44 | 38.49 | 37.35 | 37.73 | 4,610,557 | -0.72(-1.87%) |
Aug 03, 2018 | 36.69 | 38.79 | 36.53 | 38.45 | 6,194,600 | +1.93(+5.28%) |
Aug 02, 2018 | 37.09 | 37.20 | 36.33 | 36.52 | 4,068,874 | -0.98(-2.61%) |
Aug 01, 2018 | 37.23 | 37.95 | 36.98 | 37.50 | 4,317,990 | +0.19(+0.51%) |
Jul 31, 2018 | 36.76 | 37.84 | 36.50 | 37.31 | 5,987,917 | +0.65(+1.77%) |
Jul 30, 2018 | 36.19 | 36.79 | 36.10 | 36.66 | 3,237,786 | +0.44(+1.21%) |
Jul 27, 2018 | 36.20 | 36.56 | 35.95 | 36.22 | 2,561,700 | +0.12(+0.33%) |
Jul 26, 2018 | 36.71 | 36.90 | 36.01 | 36.10 | 3,189,755 | -0.48(-1.31%) |
Jul 25, 2018 | 36.34 | 36.71 | 36.11 | 36.58 | 2,632,837 | +0.29(+0.80%) |
Jul 24, 2018 | 35.71 | 36.47 | 35.65 | 36.29 | 4,233,480 | +0.61(+1.71%) |
Jul 23, 2018 | 35.87 | 35.32 | 35.68 | 2,438,540 | +0.15(+0.42%) | |
Jul 20, 2018 | 35.61 | 36.02 | 35.40 | 35.53 | 3,172,150 | -0.11(-0.31%) |
Jul 19, 2018 | 35.81 | 35.92 | 35.21 | 35.64 | 3,065,086 | -0.28(-0.78%) |
Jul 18, 2018 | 36.37 | 36.37 | 35.82 | 35.92 | 4,063,498 | -0.45(-1.24%) |
Jul 17, 2018 | 36.11 | 36.58 | 36.03 | 36.37 | 2,392,663 | -0.03(-0.08%) |
Jul 16, 2018 | 36.54 | 36.54 | 36.24 | 36.40 | 1,749,413 | -0.18(-0.49%) |
Jul 13, 2018 | 36.17 | 36.74 | 36.12 | 36.58 | 2,381,686 | +0.36(+0.99%) |
Jul 12, 2018 | 36.41 | 36.52 | 36.07 | 36.22 | 2,324,429 | +0.07(+0.19%) |
Jul 11, 2018 | 36.53 | 36.53 | 36.02 | 36.15 | 2,318,169 | -0.52(-1.42%) |
Jul 10, 2018 | 37.21 | 37.27 | 36.52 | 36.67 | 2,727,959 | -0.44(-1.19%) |
Jul 09, 2018 | 36.79 | 37.40 | 36.75 | 37.11 | 2,666,767 | +0.48(+1.31%) |
Jul 06, 2018 | 36.48 | 36.92 | 36.12 | 36.63 | 2,355,590 | +0.35(+0.96%) |
Jul 05, 2018 | 36.14 | 36.61 | 35.81 | 36.28 | 3,737,141 | +0.32(+0.89%) |
Jul 03, 2018 | 35.96 | 35.96 | 35.96 | 0 | -0.67(-1.83%) |