Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.54 | 36.88 | 36.54 | 36.87 | 10,710,284 | +0.44(+1.21%) |
Sep 27, 2018 | 36.22 | 36.64 | 36.13 | 36.43 | 10,991,878 | +0.25(+0.69%) |
Sep 26, 2018 | 36.82 | 36.82 | 36.14 | 36.18 | 10,042,225 | -0.53(-1.44%) |
Sep 25, 2018 | 37.22 | 37.22 | 36.55 | 36.71 | 8,234,941 | -0.43(-1.16%) |
Sep 24, 2018 | 37.51 | 37.51 | 37.06 | 37.14 | 10,222,330 | -0.43(-1.14%) |
Sep 21, 2018 | 37.32 | 37.70 | 36.95 | 37.57 | 19,231,418 | +0.33(+0.88%) |
Sep 20, 2018 | 37.11 | 37.30 | 36.61 | 37.24 | 9,246,872 | +0.02(+0.06%) |
Sep 19, 2018 | 38.13 | 38.18 | 36.90 | 37.22 | 10,559,016 | -0.94(-2.46%) |
Sep 18, 2018 | 38.24 | 38.33 | 38.02 | 38.16 | 4,741,621 | -0.09(-0.24%) |
Sep 17, 2018 | 38.01 | 38.29 | 37.93 | 38.25 | 7,044,345 | +0.05(+0.12%) |
Sep 14, 2018 | 38.31 | 38.36 | 37.84 | 38.20 | 7,584,746 | -0.21(-0.54%) |
Sep 13, 2018 | 38.01 | 38.43 | 37.82 | 38.41 | 9,243,340 | +0.46(+1.22%) |
Sep 12, 2018 | 37.89 | 38.07 | 37.78 | 37.95 | 8,211,481 | +0.08(+0.20%) |
Sep 11, 2018 | 37.87 | 38.14 | 37.86 | 37.87 | 9,233,531 | +0.03(+0.07%) |
Sep 10, 2018 | 38.01 | 38.06 | 37.76 | 37.85 | 6,833,513 | -0.02(-0.04%) |
Sep 07, 2018 | 37.90 | 38.17 | 37.73 | 37.86 | 8,615,683 | -0.38(-0.99%) |
Sep 06, 2018 | 37.93 | 38.46 | 37.88 | 38.24 | 10,130,677 | +0.48(+1.28%) |
Sep 05, 2018 | 37.40 | 37.81 | 37.32 | 37.76 | 8,814,333 | +0.35(+0.94%) |
Sep 04, 2018 | 37.45 | 37.56 | 37.23 | 37.41 | 7,724,236 | -0.02(-0.04%) |
Aug 31, 2018 | 37.42 | 37.42 | 37.42 | 0 | -0.16(-0.43%) | |
Aug 30, 2018 | 37.48 | 37.73 | 37.46 | 37.58 | 7,360,481 | +0.07(+0.18%) |
Aug 29, 2018 | 37.40 | 37.59 | 37.38 | 37.52 | 6,659,467 | +0.24(+0.64%) |
Aug 28, 2018 | 37.44 | 37.48 | 37.09 | 37.28 | 7,962,199 | -0.20(-0.52%) |
Aug 27, 2018 | 37.88 | 37.99 | 37.29 | 37.47 | 6,344,831 | -0.27(-0.72%) |
Aug 24, 2018 | 37.63 | 37.78 | 37.39 | 37.75 | 5,804,747 | +0.23(+0.62%) |
Aug 23, 2018 | 37.60 | 37.82 | 37.46 | 37.51 | 5,687,540 | -0.02(-0.05%) |
Aug 22, 2018 | 37.80 | 37.85 | 37.40 | 37.53 | 5,871,277 | -0.20(-0.53%) |
Aug 21, 2018 | 38.14 | 38.14 | 37.63 | 37.73 | 5,640,826 | -0.36(-0.96%) |
Aug 20, 2018 | 38.28 | 38.38 | 38.00 | 38.10 | 5,351,710 | -0.19(-0.50%) |
Aug 17, 2018 | 38.26 | 38.39 | 37.99 | 38.29 | 5,863,312 | +0.08(+0.22%) |
Aug 16, 2018 | 37.72 | 38.26 | 37.56 | 38.20 | 7,565,809 | +0.44(+1.17%) |
Aug 15, 2018 | 37.66 | 38.01 | 37.60 | 37.76 | 7,418,318 | +0.18(+0.48%) |
Aug 14, 2018 | 37.47 | 37.71 | 37.44 | 37.58 | 4,994,686 | +0.14(+0.37%) |
Aug 13, 2018 | 37.41 | 37.68 | 37.37 | 37.44 | 7,380,155 | +0.08(+0.22%) |
Aug 10, 2018 | 37.48 | 37.82 | 37.33 | 37.36 | 5,128,968 | +0.02(+0.05%) |
Aug 09, 2018 | 37.19 | 37.38 | 37.07 | 37.34 | 3,911,430 | +0.17(+0.45%) |
Aug 08, 2018 | 37.18 | 37.36 | 36.98 | 37.17 | 4,319,218 | -0.12(-0.32%) |
Aug 07, 2018 | 37.37 | 37.37 | 37.06 | 37.29 | 4,659,807 | -0.08(-0.22%) |
Aug 06, 2018 | 37.30 | 37.61 | 37.28 | 37.38 | 4,039,183 | -0.03(-0.08%) |
Aug 03, 2018 | 37.00 | 37.58 | 36.90 | 37.41 | 5,929,654 | +0.37(+1.00%) |
Aug 02, 2018 | 36.83 | 37.07 | 36.46 | 37.04 | 8,062,834 | +0.34(+0.92%) |
Aug 01, 2018 | 36.52 | 36.78 | 36.16 | 36.70 | 9,642,021 | +0.08(+0.21%) |
Jul 31, 2018 | 36.51 | 36.66 | 36.27 | 36.62 | 7,632,032 | +0.29(+0.79%) |
Jul 30, 2018 | 36.44 | 36.54 | 36.23 | 36.33 | 6,930,732 | -0.16(-0.45%) |
Jul 27, 2018 | 36.69 | 36.82 | 36.33 | 36.50 | 7,886,074 | -0.26(-0.70%) |
Jul 26, 2018 | 36.80 | 37.03 | 36.58 | 36.75 | 8,952,470 | +0.09(+0.24%) |
Jul 25, 2018 | 36.94 | 37.07 | 36.39 | 36.66 | 12,135,674 | -0.54(-1.45%) |
Jul 24, 2018 | 36.68 | 37.26 | 36.33 | 37.20 | 10,664,923 | +0.30(+0.82%) |
Jul 23, 2018 | 37.24 | 37.28 | 36.78 | 36.90 | 7,555,578 | -0.25(-0.67%) |
Jul 20, 2018 | 37.13 | 37.21 | 36.80 | 37.15 | 5,658,533 | -0.06(-0.16%) |
Jul 19, 2018 | 37.15 | 37.48 | 37.09 | 37.21 | 7,374,623 | +0.18(+0.49%) |
Jul 18, 2018 | 37.18 | 37.23 | 36.94 | 37.03 | 5,540,100 | -0.17(-0.46%) |
Jul 17, 2018 | 37.09 | 37.31 | 37.07 | 37.20 | 5,942,584 | +0.16(+0.42%) |
Jul 16, 2018 | 37.05 | 37.17 | 36.88 | 37.05 | 6,343,142 | -0.00(-0.01%) |
Jul 13, 2018 | 36.86 | 37.07 | 36.70 | 37.05 | 7,216,380 | +0.23(+0.61%) |
Jul 12, 2018 | 36.83 | 36.97 | 36.58 | 36.83 | 8,430,189 | +0.02(+0.05%) |
Jul 11, 2018 | 36.65 | 37.00 | 36.59 | 36.81 | 6,383,964 | +0.21(+0.58%) |
Jul 10, 2018 | 35.91 | 36.78 | 35.74 | 36.60 | 8,466,755 | +0.46(+1.28%) |
Jul 09, 2018 | 37.18 | 37.24 | 36.00 | 36.13 | 10,699,540 | -1.09(-2.93%) |
Jul 06, 2018 | 36.91 | 37.30 | 36.85 | 37.22 | 7,180,468 | +0.39(+1.05%) |
Jul 05, 2018 | 36.87 | 36.89 | 36.59 | 36.84 | 10,661,802 | -0.00(-0.01%) |
Jul 03, 2018 | 36.84 | 36.84 | 36.84 | 0 | -0.10(-0.27%) |