Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.78 | 38.07 | 37.43 | 37.47 | 4,697,647 | -0.06(-0.16%) |
Oct 30, 2018 | 36.94 | 37.54 | 36.85 | 37.53 | 4,935,228 | +0.75(+2.03%) |
Oct 29, 2018 | 36.63 | 37.23 | 36.40 | 36.78 | 4,283,800 | +0.50(+1.39%) |
Oct 26, 2018 | 36.47 | 36.65 | 36.06 | 36.28 | 5,256,864 | -0.43(-1.16%) |
Oct 25, 2018 | 37.47 | 37.82 | 36.56 | 36.71 | 5,106,472 | -0.44(-1.19%) |
Oct 24, 2018 | 38.50 | 38.59 | 37.06 | 37.15 | 5,552,317 | -1.36(-3.52%) |
Oct 23, 2018 | 37.91 | 38.59 | 37.62 | 38.51 | 4,792,084 | -0.02(-0.05%) |
Oct 22, 2018 | 38.77 | 39.03 | 38.40 | 38.52 | 4,298,861 | -0.17(-0.43%) |
Oct 19, 2018 | 38.32 | 38.92 | 38.27 | 38.69 | 3,504,499 | +0.23(+0.61%) |
Oct 18, 2018 | 38.85 | 39.15 | 38.34 | 38.46 | 3,380,445 | -0.45(-1.16%) |
Oct 17, 2018 | 38.44 | 39.22 | 38.27 | 38.91 | 3,826,147 | +0.47(+1.22%) |
Oct 16, 2018 | 38.23 | 38.46 | 37.99 | 38.44 | 2,652,273 | +0.31(+0.82%) |
Oct 15, 2018 | 38.30 | 38.58 | 38.12 | 38.12 | 4,363,919 | -0.20(-0.52%) |
Oct 12, 2018 | 39.04 | 39.20 | 37.85 | 38.32 | 5,108,362 | -0.38(-0.99%) |
Oct 11, 2018 | 40.31 | 40.31 | 38.53 | 38.71 | 7,173,518 | -1.60(-3.97%) |
Oct 10, 2018 | 41.20 | 41.45 | 40.21 | 40.31 | 6,267,018 | -0.94(-2.28%) |
Oct 09, 2018 | 40.99 | 41.34 | 40.67 | 41.25 | 2,876,634 | +0.24(+0.59%) |
Oct 08, 2018 | 40.37 | 41.14 | 40.29 | 41.00 | 3,215,615 | +0.55(+1.36%) |
Oct 05, 2018 | 40.54 | 40.74 | 40.44 | 40.46 | 3,281,402 | -0.09(-0.21%) |
Oct 04, 2018 | 40.82 | 40.93 | 40.37 | 40.54 | 4,882,661 | -0.23(-0.58%) |
Oct 03, 2018 | 41.06 | 41.17 | 40.75 | 40.78 | 2,564,083 | -0.19(-0.47%) |
Oct 02, 2018 | 40.99 | 41.13 | 40.80 | 40.97 | 2,456,620 | -0.06(-0.15%) |
Oct 01, 2018 | 41.10 | 41.21 | 40.77 | 41.03 | 2,147,511 | +0.08(+0.19%) |
Sep 28, 2018 | 40.73 | 41.07 | 40.57 | 40.95 | 2,974,169 | +0.02(+0.04%) |
Sep 27, 2018 | 40.90 | 41.20 | 40.79 | 40.93 | 2,176,801 | +0.01(+0.02%) |
Sep 26, 2018 | 41.54 | 41.64 | 40.88 | 40.93 | 4,203,052 | -0.57(-1.38%) |
Sep 25, 2018 | 41.69 | 41.75 | 41.45 | 41.50 | 2,130,494 | +0.00(+0.00%) |
Sep 24, 2018 | 41.85 | 41.92 | 41.49 | 41.50 | 2,578,398 | -0.30(-0.71%) |
Sep 21, 2018 | 41.76 | 41.84 | 41.53 | 41.80 | 4,863,541 | +0.13(+0.31%) |
Sep 20, 2018 | 41.67 | 41.82 | 41.55 | 41.67 | 2,832,592 | +0.18(+0.44%) |
Sep 19, 2018 | 41.24 | 41.60 | 41.21 | 41.48 | 3,971,450 | +0.37(+0.89%) |
Sep 18, 2018 | 41.01 | 41.23 | 40.78 | 41.12 | 3,253,431 | +0.18(+0.45%) |
Sep 17, 2018 | 41.13 | 41.29 | 40.92 | 40.93 | 3,131,583 | -0.14(-0.34%) |
Sep 14, 2018 | 40.67 | 41.13 | 40.64 | 41.07 | 2,851,299 | +0.44(+1.09%) |
Sep 13, 2018 | 40.43 | 40.66 | 40.37 | 40.63 | 2,245,045 | +0.34(+0.84%) |
Sep 12, 2018 | 40.47 | 40.54 | 40.20 | 40.29 | 2,585,111 | -0.28(-0.69%) |
Sep 11, 2018 | 40.57 | 40.80 | 40.33 | 40.57 | 2,747,574 | -0.12(-0.30%) |
Sep 10, 2018 | 40.83 | 40.87 | 40.60 | 40.69 | 3,532,593 | -0.04(-0.11%) |
Sep 07, 2018 | 40.83 | 40.93 | 40.63 | 40.73 | 2,927,044 | -0.06(-0.15%) |
Sep 06, 2018 | 40.96 | 41.01 | 40.59 | 40.80 | 2,697,342 | -0.17(-0.40%) |
Sep 05, 2018 | 40.51 | 41.02 | 40.41 | 40.96 | 2,809,907 | +0.44(+1.10%) |
Sep 04, 2018 | 40.10 | 40.53 | 39.85 | 40.52 | 2,926,029 | +0.29(+0.71%) |
Aug 31, 2018 | 40.23 | 40.23 | 40.23 | 0 | -0.23(-0.58%) | |
Aug 30, 2018 | 40.78 | 40.79 | 40.39 | 40.46 | 2,041,931 | -0.37(-0.92%) |
Aug 29, 2018 | 40.81 | 41.00 | 40.58 | 40.84 | 2,723,719 | +0.14(+0.34%) |
Aug 28, 2018 | 40.93 | 40.96 | 40.59 | 40.70 | 2,610,329 | -0.17(-0.40%) |
Aug 27, 2018 | 40.80 | 41.02 | 40.68 | 40.87 | 2,085,601 | +0.26(+0.64%) |
Aug 24, 2018 | 40.41 | 40.61 | 40.34 | 40.60 | 1,867,418 | +0.24(+0.60%) |
Aug 23, 2018 | 40.63 | 40.63 | 40.24 | 40.36 | 2,040,913 | -0.18(-0.45%) |
Aug 22, 2018 | 40.78 | 40.80 | 40.48 | 40.54 | 2,763,906 | -0.28(-0.68%) |
Aug 21, 2018 | 40.51 | 40.95 | 40.29 | 40.82 | 3,428,461 | +0.35(+0.86%) |
Aug 20, 2018 | 40.44 | 40.55 | 40.32 | 40.47 | 2,315,344 | +0.02(+0.04%) |
Aug 17, 2018 | 40.21 | 40.53 | 40.21 | 40.46 | 3,346,436 | +0.22(+0.56%) |
Aug 16, 2018 | 40.27 | 40.43 | 40.15 | 40.23 | 3,510,977 | +0.18(+0.45%) |
Aug 15, 2018 | 40.00 | 40.17 | 39.82 | 40.05 | 3,009,177 | -0.19(-0.47%) |
Aug 14, 2018 | 40.08 | 40.34 | 40.07 | 40.24 | 2,764,957 | +0.18(+0.45%) |
Aug 13, 2018 | 40.16 | 40.27 | 39.94 | 40.06 | 5,324,970 | -0.16(-0.39%) |
Aug 10, 2018 | 40.31 | 40.36 | 39.99 | 40.21 | 2,879,717 | -0.24(-0.60%) |
Aug 09, 2018 | 40.54 | 40.58 | 40.36 | 40.46 | 2,381,225 | -0.10(-0.23%) |
Aug 08, 2018 | 40.40 | 40.61 | 40.32 | 40.55 | 2,178,592 | +0.15(+0.36%) |
Aug 07, 2018 | 40.48 | 40.73 | 40.35 | 40.40 | 2,470,344 | +0.05(+0.13%) |
Aug 06, 2018 | 40.34 | 40.49 | 40.16 | 40.35 | 2,370,523 | +0.04(+0.11%) |
Aug 03, 2018 | 40.08 | 40.31 | 39.91 | 40.31 | 3,536,221 | +0.20(+0.50%) |
Aug 02, 2018 | 40.24 | 40.34 | 40.02 | 40.11 | 2,912,941 | -0.32(-0.79%) |