Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.42 | 41.27 | 39.29 | 40.87 | 53,487,420 | +1.22(+3.07%) |
Sep 27, 2018 | 39.68 | 39.90 | 39.52 | 39.65 | 17,836,026 | +0.16(+0.39%) |
Sep 26, 2018 | 39.79 | 40.01 | 39.39 | 39.49 | 27,722,622 | -0.18(-0.46%) |
Sep 25, 2018 | 39.94 | 40.09 | 39.58 | 39.68 | 27,065,052 | -0.86(-2.13%) |
Sep 24, 2018 | 40.02 | 40.62 | 39.88 | 40.54 | 20,648,270 | +0.22(+0.54%) |
Sep 21, 2018 | 40.72 | 40.98 | 40.07 | 40.32 | 60,924,656 | -0.47(-1.14%) |
Sep 20, 2018 | 40.43 | 40.93 | 40.20 | 40.79 | 25,450,712 | +0.91(+2.28%) |
Sep 19, 2018 | 39.83 | 40.13 | 39.66 | 39.88 | 18,400,482 | +0.04(+0.11%) |
Sep 18, 2018 | 39.39 | 40.21 | 39.24 | 39.84 | 23,752,128 | +0.59(+1.50%) |
Sep 17, 2018 | 39.14 | 39.67 | 39.05 | 39.25 | 20,367,388 | -0.10(-0.26%) |
Sep 14, 2018 | 39.56 | 39.72 | 39.19 | 39.36 | 26,612,838 | -0.03(-0.07%) |
Sep 13, 2018 | 39.48 | 39.62 | 38.98 | 39.38 | 21,499,652 | +0.55(+1.42%) |
Sep 12, 2018 | 38.51 | 38.87 | 38.08 | 38.83 | 34,457,620 | +0.00(+0.00%) |
Sep 11, 2018 | 39.75 | 39.78 | 38.79 | 38.83 | 37,550,452 | -1.18(-2.96%) |
Sep 10, 2018 | 40.24 | 40.41 | 39.95 | 40.01 | 24,904,582 | -0.13(-0.32%) |
Sep 07, 2018 | 40.54 | 41.03 | 40.06 | 40.14 | 30,037,654 | -0.70(-1.71%) |
Sep 06, 2018 | 41.27 | 41.45 | 40.80 | 40.84 | 22,353,548 | -0.40(-0.96%) |
Sep 05, 2018 | 41.27 | 41.58 | 41.02 | 41.24 | 24,133,100 | -0.21(-0.50%) |
Sep 04, 2018 | 41.81 | 41.85 | 41.10 | 41.45 | 18,144,206 | -0.41(-0.97%) |
Aug 31, 2018 | 41.85 | 41.85 | 41.85 | 0 | +0.16(+0.39%) | |
Aug 30, 2018 | 41.93 | 42.20 | 41.56 | 41.69 | 18,998,952 | -0.44(-1.05%) |
Aug 29, 2018 | 42.09 | 42.22 | 41.83 | 42.13 | 15,597,037 | +0.16(+0.37%) |
Aug 28, 2018 | 41.96 | 42.16 | 41.75 | 41.97 | 15,588,485 | +0.19(+0.45%) |
Aug 27, 2018 | 41.48 | 41.82 | 41.16 | 41.78 | 19,862,150 | +0.60(+1.45%) |
Aug 24, 2018 | 40.87 | 41.39 | 40.69 | 41.19 | 21,077,144 | +0.59(+1.45%) |
Aug 23, 2018 | 40.50 | 40.76 | 40.37 | 40.60 | 36,266,204 | -0.06(-0.15%) |
Aug 22, 2018 | 40.83 | 40.92 | 40.55 | 40.66 | 26,821,318 | -0.49(-1.20%) |
Aug 21, 2018 | 40.32 | 41.35 | 40.31 | 41.15 | 22,276,504 | +0.97(+2.41%) |
Aug 20, 2018 | 40.66 | 40.72 | 39.92 | 40.18 | 28,157,456 | -0.52(-1.27%) |
Aug 17, 2018 | 40.62 | 40.95 | 40.04 | 40.70 | 30,527,822 | -0.06(-0.15%) |
Aug 16, 2018 | 41.27 | 41.44 | 40.66 | 40.76 | 28,184,316 | -0.25(-0.61%) |
Aug 15, 2018 | 41.29 | 41.48 | 40.53 | 41.01 | 30,941,522 | -0.57(-1.37%) |
Aug 14, 2018 | 42.06 | 42.14 | 41.18 | 41.58 | 26,682,774 | -0.29(-0.68%) |
Aug 13, 2018 | 42.28 | 42.55 | 41.81 | 41.87 | 19,753,120 | -0.35(-0.82%) |
Aug 10, 2018 | 41.92 | 42.49 | 41.74 | 42.22 | 33,224,446 | -1.11(-2.57%) |
Aug 09, 2018 | 43.09 | 43.73 | 42.97 | 43.33 | 27,531,030 | +0.16(+0.36%) |
Aug 08, 2018 | 42.86 | 43.32 | 42.73 | 43.17 | 25,451,644 | +0.22(+0.52%) |
Aug 07, 2018 | 42.72 | 43.06 | 42.70 | 42.95 | 32,767,722 | +0.35(+0.81%) |
Aug 06, 2018 | 42.15 | 42.61 | 41.76 | 42.60 | 30,854,434 | -0.03(-0.06%) |
Aug 03, 2018 | 42.52 | 42.76 | 42.24 | 42.63 | 25,621,556 | +0.13(+0.30%) |
Aug 02, 2018 | 41.66 | 42.54 | 41.40 | 42.50 | 30,794,894 | +0.58(+1.37%) |
Aug 01, 2018 | 41.28 | 42.01 | 41.23 | 41.93 | 32,665,996 | +0.61(+1.48%) |
Jul 31, 2018 | 41.44 | 41.81 | 40.96 | 41.32 | 42,579,592 | +0.35(+0.86%) |
Jul 30, 2018 | 40.91 | 41.22 | 39.88 | 40.96 | 41,548,628 | +0.01(+0.02%) |
Jul 27, 2018 | 41.88 | 42.26 | 40.78 | 40.96 | 78,951,240 | -3.85(-8.59%) |
Jul 26, 2018 | 45.05 | 45.68 | 44.55 | 44.80 | 32,724,170 | -0.23(-0.51%) |
Jul 25, 2018 | 44.85 | 45.05 | 43.88 | 45.04 | 23,159,020 | +0.21(+0.48%) |
Jul 24, 2018 | 45.78 | 44.73 | 44.82 | 20,709,354 | -0.11(-0.25%) | |
Jul 23, 2018 | 44.47 | 45.09 | 44.09 | 44.93 | 18,557,016 | +0.34(+0.77%) |
Jul 20, 2018 | 44.73 | 44.09 | 44.59 | 20,242,374 | -0.06(-0.13%) | |
Jul 19, 2018 | 44.32 | 44.67 | 43.85 | 44.65 | 18,572,634 | +0.22(+0.50%) |
Jul 18, 2018 | 44.55 | 44.64 | 44.22 | 44.43 | 17,054,148 | -0.03(-0.06%) |
Jul 17, 2018 | 43.85 | 44.56 | 43.82 | 44.45 | 18,339,574 | -0.22(-0.50%) |
Jul 16, 2018 | 44.80 | 44.94 | 44.55 | 44.67 | 18,566,886 | -0.18(-0.40%) |
Jul 13, 2018 | 45.01 | 45.03 | 44.46 | 44.86 | 16,007,875 | -0.11(-0.25%) |
Jul 12, 2018 | 44.71 | 45.08 | 44.43 | 44.97 | 23,622,664 | +0.99(+2.25%) |
Jul 11, 2018 | 44.40 | 44.55 | 43.97 | 43.98 | 21,720,788 | -0.82(-1.84%) |
Jul 10, 2018 | 44.75 | 44.89 | 44.53 | 44.80 | 20,197,184 | +0.26(+0.58%) |
Jul 09, 2018 | 44.36 | 44.57 | 43.81 | 44.55 | 24,861,810 | +0.42(+0.95%) |
Jul 06, 2018 | 43.61 | 44.24 | 43.29 | 44.13 | 23,246,552 | +0.53(+1.22%) |
Jul 05, 2018 | 42.93 | 43.77 | 42.73 | 43.59 | 30,458,034 | +1.10(+2.59%) |
Jul 03, 2018 | 42.49 | 42.49 | 42.49 | 0 | -0.63(-1.45%) |