Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.58 | 42.78 | 41.90 | 42.28 | 15,246,766 | -0.54(-1.26%) |
Oct 30, 2018 | 42.20 | 42.91 | 42.02 | 42.82 | 17,933,758 | +0.83(+1.98%) |
Oct 29, 2018 | 41.21 | 42.25 | 41.12 | 41.99 | 14,896,047 | +0.98(+2.38%) |
Oct 26, 2018 | 41.53 | 41.70 | 40.55 | 41.01 | 14,982,576 | -0.05(-0.11%) |
Oct 25, 2018 | 39.98 | 41.50 | 39.60 | 41.06 | 12,037,467 | +0.55(+1.36%) |
Oct 24, 2018 | 40.33 | 41.01 | 40.18 | 40.51 | 10,085,978 | +0.30(+0.74%) |
Oct 23, 2018 | 39.82 | 40.38 | 39.58 | 40.21 | 8,557,700 | +0.35(+0.88%) |
Oct 22, 2018 | 40.27 | 40.62 | 39.80 | 39.86 | 6,999,142 | -0.42(-1.03%) |
Oct 19, 2018 | 39.63 | 40.37 | 39.63 | 40.27 | 8,303,946 | +0.66(+1.67%) |
Oct 18, 2018 | 39.79 | 40.41 | 39.46 | 39.61 | 9,197,768 | +0.20(+0.51%) |
Oct 17, 2018 | 39.44 | 39.84 | 39.27 | 39.41 | 9,524,976 | -0.10(-0.25%) |
Oct 16, 2018 | 39.75 | 39.84 | 39.28 | 39.51 | 10,504,761 | -0.44(-1.09%) |
Oct 15, 2018 | 39.13 | 40.49 | 39.05 | 39.94 | 12,494,993 | +0.90(+2.30%) |
Oct 12, 2018 | 39.21 | 39.40 | 38.68 | 39.04 | 16,312,087 | -0.69(-1.73%) |
Oct 11, 2018 | 40.90 | 41.33 | 39.55 | 39.73 | 13,960,524 | -1.16(-2.85%) |
Oct 10, 2018 | 41.09 | 41.93 | 40.85 | 40.90 | 17,973,858 | -0.12(-0.30%) |
Oct 09, 2018 | 41.11 | 41.32 | 40.80 | 41.02 | 8,979,788 | -0.05(-0.11%) |
Oct 08, 2018 | 40.53 | 41.26 | 40.44 | 41.07 | 11,828,288 | +0.72(+1.77%) |
Oct 05, 2018 | 40.14 | 40.45 | 39.95 | 40.35 | 11,040,036 | +0.19(+0.47%) |
Oct 04, 2018 | 39.30 | 40.25 | 39.02 | 40.16 | 9,580,928 | +0.60(+1.51%) |
Oct 03, 2018 | 39.93 | 40.37 | 39.50 | 39.56 | 11,266,100 | -0.28(-0.70%) |
Oct 02, 2018 | 39.17 | 39.91 | 39.04 | 39.84 | 14,413,785 | +0.62(+1.59%) |
Oct 01, 2018 | 39.23 | 39.43 | 38.75 | 39.22 | 9,053,551 | +0.01(+0.03%) |
Sep 28, 2018 | 39.55 | 39.63 | 39.18 | 39.21 | 10,227,992 | -0.30(-0.76%) |
Sep 27, 2018 | 39.52 | 39.97 | 39.41 | 39.51 | 6,481,397 | -0.03(-0.07%) |
Sep 26, 2018 | 39.67 | 39.84 | 39.49 | 39.53 | 11,466,960 | +0.06(+0.16%) |
Sep 25, 2018 | 40.05 | 40.18 | 39.45 | 39.47 | 12,658,414 | -0.23(-0.57%) |
Sep 24, 2018 | 40.34 | 40.62 | 39.67 | 39.69 | 11,265,366 | -0.97(-2.38%) |
Sep 21, 2018 | 40.60 | 40.72 | 40.40 | 40.66 | 15,005,034 | +0.19(+0.47%) |
Sep 20, 2018 | 40.31 | 40.63 | 40.11 | 40.47 | 7,807,758 | +0.27(+0.68%) |
Sep 19, 2018 | 40.23 | 40.76 | 39.88 | 40.20 | 6,908,164 | -0.20(-0.48%) |
Sep 18, 2018 | 40.74 | 40.83 | 40.18 | 40.40 | 9,876,803 | -0.20(-0.48%) |
Sep 17, 2018 | 40.35 | 40.69 | 40.13 | 40.59 | 9,304,629 | +0.24(+0.60%) |
Sep 14, 2018 | 40.07 | 40.40 | 39.46 | 40.35 | 11,340,764 | +0.40(+0.99%) |
Sep 13, 2018 | 40.57 | 40.62 | 39.42 | 39.95 | 13,701,832 | -0.76(-1.87%) |
Sep 12, 2018 | 38.20 | 41.11 | 37.95 | 40.72 | 28,356,652 | +2.54(+6.66%) |
Sep 11, 2018 | 38.87 | 38.96 | 38.10 | 38.17 | 11,119,167 | -0.71(-1.83%) |
Sep 10, 2018 | 39.17 | 39.60 | 38.86 | 38.89 | 8,871,007 | -0.22(-0.57%) |
Sep 07, 2018 | 38.84 | 39.19 | 38.78 | 39.11 | 11,776,017 | +0.09(+0.23%) |
Sep 06, 2018 | 38.91 | 39.09 | 38.72 | 39.02 | 9,045,235 | +0.09(+0.23%) |
Sep 05, 2018 | 37.92 | 38.95 | 37.83 | 38.93 | 10,337,308 | +0.99(+2.61%) |
Sep 04, 2018 | 37.64 | 38.10 | 37.52 | 37.94 | 7,376,290 | +0.38(+1.01%) |
Aug 31, 2018 | 37.56 | 37.56 | 37.56 | 0 | -0.10(-0.27%) | |
Aug 30, 2018 | 37.44 | 37.78 | 37.44 | 37.67 | 6,078,111 | +0.17(+0.45%) |
Aug 29, 2018 | 37.54 | 37.72 | 37.44 | 37.50 | 6,068,948 | -0.02(-0.05%) |
Aug 28, 2018 | 37.87 | 37.94 | 37.42 | 37.52 | 8,867,080 | -0.36(-0.95%) |
Aug 27, 2018 | 37.75 | 38.07 | 37.68 | 37.88 | 9,508,287 | +0.15(+0.39%) |
Aug 24, 2018 | 38.03 | 38.11 | 37.58 | 37.73 | 12,003,471 | -0.67(-1.74%) |
Aug 23, 2018 | 38.06 | 38.47 | 38.04 | 38.40 | 6,445,263 | +0.32(+0.84%) |
Aug 22, 2018 | 38.56 | 38.66 | 38.07 | 38.08 | 7,136,284 | -0.39(-1.02%) |
Aug 21, 2018 | 39.12 | 39.12 | 38.24 | 38.47 | 13,064,079 | -0.68(-1.74%) |
Aug 20, 2018 | 39.16 | 39.35 | 38.98 | 39.15 | 6,993,255 | -0.01(-0.02%) |
Aug 17, 2018 | 39.10 | 39.36 | 39.02 | 39.16 | 8,472,177 | +0.11(+0.28%) |
Aug 16, 2018 | 38.76 | 39.16 | 38.69 | 39.05 | 11,165,063 | +0.42(+1.08%) |
Aug 15, 2018 | 37.92 | 38.71 | 37.88 | 38.63 | 10,740,256 | +0.62(+1.64%) |
Aug 14, 2018 | 37.95 | 38.30 | 37.82 | 38.01 | 6,276,588 | +0.15(+0.39%) |
Aug 13, 2018 | 37.90 | 38.06 | 37.69 | 37.86 | 9,288,846 | -0.04(-0.12%) |
Aug 10, 2018 | 38.01 | 38.16 | 37.78 | 37.90 | 6,674,515 | -0.11(-0.29%) |
Aug 09, 2018 | 37.56 | 38.08 | 37.54 | 38.01 | 7,239,093 | +0.39(+1.04%) |
Aug 08, 2018 | 38.10 | 38.22 | 37.55 | 37.62 | 8,260,279 | -0.61(-1.60%) |
Aug 07, 2018 | 38.55 | 38.60 | 38.09 | 38.23 | 8,820,489 | -0.42(-1.08%) |
Aug 06, 2018 | 38.28 | 38.67 | 38.20 | 38.65 | 10,808,059 | +0.31(+0.80%) |
Aug 03, 2018 | 37.79 | 38.51 | 37.76 | 38.34 | 9,879,896 | +0.58(+1.53%) |
Aug 02, 2018 | 37.31 | 37.90 | 37.25 | 37.76 | 9,932,172 | +0.48(+1.29%) |