Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.26 | 38.74 | 38.25 | 38.38 | 4,759,566 | +0.64(+1.69%) |
Oct 30, 2018 | 37.10 | 37.79 | 36.98 | 37.74 | 6,986,942 | +0.55(+1.47%) |
Oct 29, 2018 | 38.21 | 38.39 | 36.54 | 37.20 | 11,116,159 | -0.47(-1.25%) |
Oct 26, 2018 | 37.67 | 38.24 | 37.16 | 37.67 | 9,053,433 | -0.83(-2.15%) |
Oct 25, 2018 | 37.89 | 38.72 | 37.70 | 38.49 | 4,294,388 | +0.96(+2.57%) |
Oct 24, 2018 | 38.92 | 38.99 | 37.46 | 37.53 | 6,104,650 | -1.40(-3.60%) |
Oct 23, 2018 | 38.41 | 39.11 | 38.09 | 38.93 | 6,491,431 | -0.19(-0.49%) |
Oct 22, 2018 | 39.23 | 39.37 | 38.92 | 39.12 | 4,407,270 | +0.02(+0.06%) |
Oct 19, 2018 | 39.36 | 39.67 | 38.98 | 39.10 | 6,365,920 | -0.11(-0.29%) |
Oct 18, 2018 | 39.79 | 39.79 | 38.98 | 39.21 | 4,979,812 | -0.73(-1.82%) |
Oct 17, 2018 | 40.03 | 40.04 | 39.56 | 39.94 | 5,072,175 | -0.02(-0.05%) |
Oct 16, 2018 | 39.27 | 40.05 | 39.27 | 39.96 | 4,780,474 | +1.03(+2.65%) |
Oct 15, 2018 | 39.21 | 39.31 | 38.87 | 38.93 | 3,762,805 | -0.36(-0.92%) |
Oct 12, 2018 | 39.29 | 39.43 | 38.69 | 39.29 | 6,324,332 | +0.82(+2.13%) |
Oct 11, 2018 | 39.04 | 39.39 | 38.15 | 38.47 | 12,431,945 | -0.67(-1.71%) |
Oct 10, 2018 | 40.57 | 40.57 | 39.09 | 39.14 | 12,975,232 | -1.58(-3.88%) |
Oct 09, 2018 | 40.64 | 40.98 | 40.56 | 40.72 | 2,987,127 | +0.00(+0.01%) |
Oct 08, 2018 | 40.76 | 40.95 | 40.31 | 40.72 | 5,578,606 | -0.19(-0.47%) |
Oct 05, 2018 | 41.24 | 41.37 | 40.60 | 40.91 | 6,196,598 | -0.32(-0.78%) |
Oct 04, 2018 | 41.71 | 41.73 | 40.96 | 41.23 | 4,128,333 | -0.58(-1.39%) |
Oct 03, 2018 | 41.95 | 42.04 | 41.75 | 41.81 | 2,604,990 | +0.03(+0.07%) |
Oct 02, 2018 | 41.86 | 41.98 | 41.71 | 41.78 | 3,416,501 | -0.09(-0.23%) |
Oct 01, 2018 | 41.94 | 42.09 | 41.78 | 41.88 | 3,184,229 | +0.13(+0.31%) |
Sep 28, 2018 | 41.63 | 41.83 | 41.63 | 41.75 | 1,562,092 | +0.04(+0.08%) |
Sep 27, 2018 | 41.58 | 41.86 | 41.58 | 41.71 | 1,473,391 | +0.22(+0.52%) |
Sep 26, 2018 | 41.58 | 41.85 | 41.44 | 41.50 | 2,228,759 | -0.05(-0.12%) |
Sep 25, 2018 | 41.55 | 41.61 | 41.45 | 41.55 | 1,362,880 | +0.02(+0.05%) |
Sep 24, 2018 | 41.34 | 41.55 | 41.23 | 41.53 | 1,879,171 | +0.00(+0.01%) |
Sep 21, 2018 | 41.76 | 41.76 | 41.49 | 41.53 | 1,462,873 | -0.09(-0.21%) |
Sep 20, 2018 | 41.44 | 41.66 | 41.41 | 41.61 | 1,766,591 | +0.38(+0.91%) |
Sep 19, 2018 | 41.29 | 41.36 | 41.11 | 41.24 | 1,291,455 | -0.04(-0.09%) |
Sep 18, 2018 | 41.01 | 41.38 | 40.99 | 41.27 | 1,566,295 | +0.29(+0.70%) |
Sep 17, 2018 | 41.34 | 41.35 | 40.94 | 40.98 | 3,527,346 | -0.41(-0.99%) |
Sep 14, 2018 | 41.47 | 41.50 | 41.24 | 41.39 | 2,092,189 | -0.02(-0.05%) |
Sep 13, 2018 | 41.26 | 41.46 | 41.26 | 41.41 | 2,185,076 | +0.34(+0.82%) |
Sep 12, 2018 | 41.06 | 41.13 | 40.83 | 41.07 | 2,357,353 | -0.03(-0.08%) |
Sep 11, 2018 | 40.73 | 41.17 | 40.67 | 41.11 | 4,290,925 | +0.24(+0.59%) |
Sep 10, 2018 | 40.98 | 40.98 | 40.78 | 40.86 | 2,127,234 | +0.08(+0.18%) |
Sep 07, 2018 | 40.68 | 41.02 | 40.65 | 40.79 | 3,210,832 | -0.08(-0.20%) |
Sep 06, 2018 | 41.03 | 41.06 | 40.62 | 40.87 | 5,071,307 | -0.15(-0.37%) |
Sep 05, 2018 | 41.29 | 41.32 | 40.89 | 41.02 | 2,688,436 | -0.35(-0.85%) |
Sep 04, 2018 | 41.35 | 41.42 | 41.17 | 41.37 | 2,096,589 | -0.05(-0.12%) |
Aug 31, 2018 | 41.42 | 41.42 | 41.42 | 0 | +0.03(+0.07%) | |
Aug 30, 2018 | 41.42 | 41.60 | 41.29 | 41.39 | 3,208,543 | -0.13(-0.31%) |
Aug 29, 2018 | 41.22 | 41.54 | 41.21 | 41.52 | 2,647,324 | +0.35(+0.85%) |
Aug 28, 2018 | 41.21 | 41.23 | 41.08 | 41.17 | 2,309,489 | +0.06(+0.15%) |
Aug 27, 2018 | 40.98 | 41.13 | 40.92 | 41.11 | 1,770,881 | +0.34(+0.84%) |
Aug 24, 2018 | 40.56 | 40.78 | 40.56 | 40.77 | 1,798,593 | +0.32(+0.79%) |
Aug 23, 2018 | 40.43 | 40.65 | 40.39 | 40.45 | 2,266,394 | -0.02(-0.05%) |
Aug 22, 2018 | 40.30 | 40.52 | 40.29 | 40.47 | 2,308,680 | +0.07(+0.17%) |
Aug 21, 2018 | 40.40 | 40.57 | 40.37 | 40.40 | 2,054,166 | +0.08(+0.19%) |
Aug 20, 2018 | 40.38 | 40.39 | 40.21 | 40.32 | 1,701,711 | +0.05(+0.12%) |
Aug 17, 2018 | 40.11 | 40.36 | 40.00 | 40.27 | 2,251,327 | +0.07(+0.18%) |
Aug 16, 2018 | 40.23 | 40.39 | 40.14 | 40.20 | 1,903,237 | +0.22(+0.55%) |
Aug 15, 2018 | 40.07 | 40.13 | 39.72 | 39.98 | 2,984,419 | -0.31(-0.78%) |
Aug 14, 2018 | 40.19 | 40.34 | 40.04 | 40.29 | 1,627,355 | +0.23(+0.59%) |
Aug 13, 2018 | 40.20 | 40.38 | 40.02 | 40.06 | 2,887,707 | -0.08(-0.20%) |
Aug 10, 2018 | 40.18 | 40.29 | 40.02 | 40.14 | 1,804,125 | -0.29(-0.72%) |
Aug 09, 2018 | 40.45 | 40.57 | 40.41 | 40.43 | 1,906,122 | -0.01(-0.02%) |
Aug 08, 2018 | 40.39 | 40.51 | 40.31 | 40.43 | 6,431,992 | +0.03(+0.06%) |
Aug 07, 2018 | 40.40 | 40.50 | 40.35 | 40.41 | 2,866,857 | +0.12(+0.30%) |
Aug 06, 2018 | 40.09 | 40.30 | 40.03 | 40.29 | 2,284,605 | +0.18(+0.44%) |
Aug 03, 2018 | 40.03 | 40.11 | 39.89 | 40.11 | 2,572,155 | +0.13(+0.33%) |
Aug 02, 2018 | 39.40 | 40.02 | 39.37 | 39.98 | 2,543,519 | +0.32(+0.81%) |