Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.53 | 36.87 | 36.53 | 36.86 | 10,712,693 | +0.44(+1.21%) |
Sep 27, 2018 | 36.22 | 36.64 | 36.13 | 36.42 | 10,994,351 | +0.25(+0.69%) |
Sep 26, 2018 | 36.81 | 36.81 | 36.13 | 36.17 | 10,044,485 | -0.53(-1.44%) |
Sep 25, 2018 | 37.21 | 37.21 | 36.54 | 36.70 | 8,236,793 | -0.43(-1.16%) |
Sep 24, 2018 | 37.50 | 37.51 | 37.05 | 37.13 | 10,224,630 | -0.43(-1.14%) |
Sep 21, 2018 | 37.31 | 37.69 | 36.94 | 37.56 | 19,235,746 | +0.33(+0.88%) |
Sep 20, 2018 | 37.10 | 37.29 | 36.60 | 37.23 | 9,248,953 | +0.02(+0.06%) |
Sep 19, 2018 | 38.12 | 38.17 | 36.89 | 37.21 | 10,561,392 | -0.94(-2.46%) |
Sep 18, 2018 | 38.24 | 38.32 | 38.01 | 38.15 | 4,742,688 | -0.09(-0.24%) |
Sep 17, 2018 | 38.00 | 38.28 | 37.92 | 38.24 | 7,045,930 | +0.05(+0.12%) |
Sep 14, 2018 | 38.30 | 38.35 | 37.83 | 38.19 | 7,586,453 | -0.21(-0.54%) |
Sep 13, 2018 | 38.00 | 38.42 | 37.81 | 38.40 | 9,245,420 | +0.46(+1.22%) |
Sep 12, 2018 | 37.88 | 38.06 | 37.77 | 37.94 | 8,213,328 | +0.08(+0.20%) |
Sep 11, 2018 | 37.86 | 38.13 | 37.85 | 37.86 | 9,235,608 | +0.03(+0.07%) |
Sep 10, 2018 | 38.00 | 38.05 | 37.75 | 37.84 | 6,835,050 | -0.02(-0.04%) |
Sep 07, 2018 | 37.89 | 38.16 | 37.72 | 37.85 | 8,617,621 | -0.38(-0.99%) |
Sep 06, 2018 | 37.92 | 38.45 | 37.87 | 38.23 | 10,132,957 | +0.48(+1.28%) |
Sep 05, 2018 | 37.39 | 37.80 | 37.31 | 37.75 | 8,816,317 | +0.35(+0.94%) |
Sep 04, 2018 | 37.44 | 37.56 | 37.22 | 37.40 | 7,725,974 | -0.02(-0.04%) |
Aug 31, 2018 | 37.41 | 37.41 | 37.41 | 0 | -0.16(-0.43%) | |
Aug 30, 2018 | 37.47 | 37.72 | 37.45 | 37.57 | 7,362,137 | +0.07(+0.18%) |
Aug 29, 2018 | 37.39 | 37.58 | 37.37 | 37.51 | 6,660,965 | +0.24(+0.64%) |
Aug 28, 2018 | 37.43 | 37.47 | 37.09 | 37.27 | 7,963,990 | -0.20(-0.53%) |
Aug 27, 2018 | 37.87 | 37.98 | 37.28 | 37.47 | 6,346,258 | -0.27(-0.72%) |
Aug 24, 2018 | 37.62 | 37.77 | 37.38 | 37.74 | 5,806,053 | +0.23(+0.62%) |
Aug 23, 2018 | 37.59 | 37.81 | 37.46 | 37.50 | 5,688,820 | -0.02(-0.05%) |
Aug 22, 2018 | 37.79 | 37.84 | 37.39 | 37.52 | 5,872,598 | -0.20(-0.53%) |
Aug 21, 2018 | 38.13 | 38.13 | 37.62 | 37.72 | 5,642,095 | -0.36(-0.96%) |
Aug 20, 2018 | 38.27 | 38.37 | 38.00 | 38.09 | 5,352,914 | -0.19(-0.50%) |
Aug 17, 2018 | 38.25 | 38.38 | 37.99 | 38.28 | 5,864,631 | +0.08(+0.22%) |
Aug 16, 2018 | 37.71 | 38.25 | 37.55 | 38.19 | 7,567,511 | +0.44(+1.17%) |
Aug 15, 2018 | 37.65 | 38.00 | 37.59 | 37.75 | 7,419,987 | +0.18(+0.48%) |
Aug 14, 2018 | 37.47 | 37.70 | 37.43 | 37.57 | 4,995,810 | +0.14(+0.37%) |
Aug 13, 2018 | 37.40 | 37.67 | 37.37 | 37.43 | 7,381,815 | +0.08(+0.22%) |
Aug 10, 2018 | 37.47 | 37.82 | 37.32 | 37.35 | 5,130,122 | +0.02(+0.05%) |
Aug 09, 2018 | 37.18 | 37.37 | 37.06 | 37.33 | 3,912,310 | +0.17(+0.45%) |
Aug 08, 2018 | 37.17 | 37.35 | 36.97 | 37.16 | 4,320,189 | -0.12(-0.32%) |
Aug 07, 2018 | 37.36 | 37.36 | 37.05 | 37.28 | 4,660,855 | -0.08(-0.22%) |
Aug 06, 2018 | 37.29 | 37.60 | 37.27 | 37.37 | 4,040,092 | -0.03(-0.08%) |
Aug 03, 2018 | 37.00 | 37.57 | 36.90 | 37.40 | 5,930,988 | +0.37(+1.00%) |
Aug 02, 2018 | 36.82 | 37.06 | 36.45 | 37.03 | 8,064,648 | +0.34(+0.92%) |
Aug 01, 2018 | 36.51 | 36.77 | 36.15 | 36.69 | 9,644,190 | +0.08(+0.21%) |
Jul 31, 2018 | 36.50 | 36.65 | 36.26 | 36.61 | 7,633,749 | +0.29(+0.79%) |
Jul 30, 2018 | 36.43 | 36.53 | 36.22 | 36.32 | 6,932,291 | -0.16(-0.45%) |
Jul 27, 2018 | 36.68 | 36.82 | 36.32 | 36.49 | 7,887,848 | -0.26(-0.70%) |
Jul 26, 2018 | 36.80 | 37.02 | 36.57 | 36.75 | 8,954,484 | +0.09(+0.24%) |
Jul 25, 2018 | 36.93 | 37.06 | 36.38 | 36.66 | 12,138,404 | -0.54(-1.45%) |
Jul 24, 2018 | 36.67 | 37.25 | 36.32 | 37.19 | 10,667,322 | +0.30(+0.82%) |
Jul 23, 2018 | 37.23 | 37.27 | 36.77 | 36.89 | 7,557,278 | -0.25(-0.67%) |
Jul 20, 2018 | 37.13 | 37.20 | 36.79 | 37.14 | 5,659,806 | -0.06(-0.16%) |
Jul 19, 2018 | 37.15 | 37.48 | 37.08 | 37.20 | 7,376,282 | +0.18(+0.49%) |
Jul 18, 2018 | 37.17 | 37.22 | 36.93 | 37.02 | 5,541,346 | -0.17(-0.46%) |
Jul 17, 2018 | 37.08 | 37.30 | 37.07 | 37.19 | 5,943,921 | +0.16(+0.42%) |
Jul 16, 2018 | 37.04 | 37.16 | 36.87 | 37.04 | 6,344,569 | -0.00(-0.01%) |
Jul 13, 2018 | 36.86 | 37.06 | 36.69 | 37.04 | 7,218,004 | +0.23(+0.61%) |
Jul 12, 2018 | 36.82 | 36.96 | 36.57 | 36.82 | 8,432,085 | +0.02(+0.05%) |
Jul 11, 2018 | 36.64 | 36.99 | 36.58 | 36.80 | 6,385,400 | +0.21(+0.58%) |
Jul 10, 2018 | 35.91 | 36.77 | 35.73 | 36.59 | 8,468,660 | +0.46(+1.28%) |
Jul 09, 2018 | 37.18 | 37.23 | 36.00 | 36.12 | 10,701,947 | -1.09(-2.93%) |
Jul 06, 2018 | 36.90 | 37.29 | 36.84 | 37.22 | 7,182,084 | +0.39(+1.05%) |
Jul 05, 2018 | 36.86 | 36.89 | 36.58 | 36.83 | 10,664,201 | -0.00(-0.01%) |
Jul 03, 2018 | 36.83 | 36.83 | 36.83 | 0 | -0.10(-0.27%) |