Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.80 | 36.82 | 35.95 | 36.03 | 6,086,015 | -0.79(-2.15%) |
Sep 27, 2018 | 37.35 | 37.39 | 36.79 | 36.82 | 3,339,407 | -0.53(-1.41%) |
Sep 26, 2018 | 37.44 | 38.02 | 36.95 | 37.35 | 7,606,828 | -0.10(-0.25%) |
Sep 25, 2018 | 38.53 | 38.60 | 37.32 | 37.44 | 5,386,602 | -0.92(-2.41%) |
Sep 24, 2018 | 39.49 | 39.55 | 38.19 | 38.37 | 4,203,037 | -1.30(-3.29%) |
Sep 21, 2018 | 40.16 | 40.16 | 39.34 | 39.67 | 6,716,252 | -0.34(-0.84%) |
Sep 20, 2018 | 40.06 | 40.28 | 39.89 | 40.01 | 2,706,469 | +0.26(+0.66%) |
Sep 19, 2018 | 39.50 | 39.89 | 39.44 | 39.75 | 3,056,673 | +0.37(+0.93%) |
Sep 18, 2018 | 39.51 | 39.66 | 39.31 | 39.38 | 2,124,313 | +0.07(+0.19%) |
Sep 17, 2018 | 39.03 | 39.73 | 39.00 | 39.31 | 3,139,103 | +0.28(+0.71%) |
Sep 14, 2018 | 38.65 | 39.06 | 38.54 | 39.03 | 2,009,800 | +0.37(+0.97%) |
Sep 13, 2018 | 38.73 | 39.06 | 38.57 | 38.65 | 2,713,221 | +0.26(+0.69%) |
Sep 12, 2018 | 37.84 | 38.45 | 37.76 | 38.39 | 2,111,696 | +0.56(+1.49%) |
Sep 11, 2018 | 37.89 | 38.05 | 37.53 | 37.83 | 2,866,571 | -0.22(-0.58%) |
Sep 10, 2018 | 38.06 | 38.32 | 37.97 | 38.05 | 3,208,747 | +0.14(+0.37%) |
Sep 07, 2018 | 37.97 | 38.10 | 37.69 | 37.91 | 2,352,611 | -0.09(-0.23%) |
Sep 06, 2018 | 37.75 | 38.16 | 37.56 | 37.99 | 4,213,978 | +0.29(+0.78%) |
Sep 05, 2018 | 37.29 | 37.78 | 37.04 | 37.70 | 5,063,856 | +0.35(+0.94%) |
Sep 04, 2018 | 37.37 | 37.45 | 37.03 | 37.35 | 4,274,834 | -0.14(-0.37%) |
Aug 31, 2018 | 37.49 | 37.49 | 37.49 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 38.26 | 38.40 | 37.87 | 37.92 | 2,091,749 | -0.52(-1.35%) |
Aug 29, 2018 | 38.43 | 38.54 | 38.27 | 38.44 | 1,749,923 | +0.18(+0.46%) |
Aug 28, 2018 | 38.59 | 38.65 | 38.13 | 38.27 | 2,759,162 | -0.23(-0.61%) |
Aug 27, 2018 | 38.15 | 38.83 | 38.14 | 38.50 | 2,326,053 | +0.51(+1.33%) |
Aug 24, 2018 | 37.69 | 38.07 | 37.60 | 37.99 | 2,060,820 | +0.45(+1.21%) |
Aug 23, 2018 | 37.80 | 37.88 | 37.49 | 37.54 | 2,897,021 | -0.33(-0.87%) |
Aug 22, 2018 | 38.30 | 38.48 | 37.85 | 37.87 | 2,155,730 | -0.52(-1.36%) |
Aug 21, 2018 | 38.10 | 38.48 | 38.07 | 38.39 | 2,286,371 | +0.27(+0.71%) |
Aug 20, 2018 | 38.19 | 38.29 | 37.94 | 38.12 | 2,984,963 | +0.02(+0.06%) |
Aug 17, 2018 | 37.72 | 38.18 | 37.61 | 38.10 | 2,481,387 | +0.26(+0.70%) |
Aug 16, 2018 | 37.61 | 38.03 | 37.55 | 37.83 | 2,814,494 | +0.45(+1.20%) |
Aug 15, 2018 | 37.68 | 37.77 | 36.67 | 37.39 | 3,894,298 | -0.60(-1.58%) |
Aug 14, 2018 | 37.61 | 38.13 | 37.61 | 37.99 | 1,881,991 | +0.51(+1.36%) |
Aug 13, 2018 | 37.92 | 37.99 | 37.21 | 37.48 | 3,265,652 | -0.38(-1.00%) |
Aug 10, 2018 | 38.47 | 38.47 | 37.72 | 37.86 | 2,689,899 | -0.76(-1.96%) |
Aug 09, 2018 | 38.54 | 38.92 | 38.53 | 38.61 | 1,667,883 | +0.15(+0.40%) |
Aug 08, 2018 | 38.94 | 39.02 | 38.44 | 38.46 | 2,082,633 | -0.47(-1.21%) |
Aug 07, 2018 | 38.42 | 39.10 | 38.37 | 38.93 | 3,025,019 | +0.51(+1.32%) |
Aug 06, 2018 | 38.09 | 38.58 | 38.05 | 38.42 | 2,299,245 | +0.25(+0.67%) |
Aug 03, 2018 | 38.02 | 38.36 | 37.88 | 38.17 | 2,983,025 | +0.38(+1.00%) |
Aug 02, 2018 | 37.81 | 37.90 | 37.17 | 37.79 | 3,326,878 | -0.29(-0.76%) |
Aug 01, 2018 | 38.70 | 39.02 | 38.04 | 38.08 | 2,543,167 | -0.94(-2.42%) |
Jul 31, 2018 | 38.56 | 39.10 | 38.41 | 39.02 | 3,134,890 | +0.71(+1.86%) |
Jul 30, 2018 | 37.88 | 38.68 | 37.88 | 38.31 | 3,094,499 | +0.53(+1.40%) |
Jul 27, 2018 | 38.11 | 38.49 | 37.60 | 37.78 | 3,596,812 | -0.01(-0.04%) |
Jul 26, 2018 | 38.81 | 38.81 | 36.90 | 37.80 | 5,325,280 | -0.73(-1.89%) |
Jul 25, 2018 | 38.48 | 38.76 | 38.31 | 38.52 | 3,805,627 | -0.01(-0.02%) |
Jul 24, 2018 | 38.37 | 38.60 | 38.25 | 38.53 | 3,936,669 | +0.26(+0.68%) |
Jul 23, 2018 | 38.50 | 38.53 | 38.15 | 38.27 | 2,652,061 | -0.11(-0.28%) |
Jul 20, 2018 | 38.38 | 38.56 | 38.23 | 38.38 | 2,129,162 | -0.34(-0.88%) |
Jul 19, 2018 | 38.53 | 38.84 | 38.28 | 38.72 | 1,722,303 | +0.19(+0.49%) |
Jul 18, 2018 | 38.55 | 38.72 | 38.36 | 38.53 | 2,475,240 | -0.05(-0.13%) |
Jul 17, 2018 | 38.12 | 38.70 | 37.91 | 38.58 | 2,415,155 | +0.48(+1.26%) |
Jul 16, 2018 | 38.61 | 38.69 | 37.99 | 38.10 | 1,713,788 | -0.50(-1.30%) |
Jul 13, 2018 | 38.73 | 38.89 | 38.44 | 38.60 | 1,807,688 | -0.12(-0.32%) |
Jul 12, 2018 | 38.75 | 39.22 | 38.50 | 38.73 | 3,565,693 | +0.33(+0.85%) |
Jul 11, 2018 | 38.41 | 38.73 | 38.38 | 38.40 | 4,043,445 | -0.44(-1.12%) |
Jul 10, 2018 | 38.55 | 38.89 | 38.55 | 38.84 | 2,570,247 | +0.31(+0.79%) |
Jul 09, 2018 | 38.31 | 38.63 | 38.15 | 38.53 | 3,202,545 | +0.50(+1.32%) |
Jul 06, 2018 | 37.73 | 38.24 | 37.49 | 38.03 | 2,181,489 | +0.12(+0.33%) |
Jul 05, 2018 | 37.74 | 37.94 | 37.26 | 37.91 | 2,702,763 | +0.42(+1.12%) |
Jul 03, 2018 | 37.48 | 37.48 | 37.48 | 0 | -0.05(-0.14%) |