Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.94 | 37.24 | 36.59 | 36.79 | 2,637,866 | +0.30(+0.83%) |
Oct 30, 2018 | 36.09 | 36.67 | 35.82 | 36.49 | 2,546,869 | +0.69(+1.92%) |
Oct 29, 2018 | 36.56 | 36.71 | 35.43 | 35.80 | 1,844,678 | -0.26(-0.71%) |
Oct 26, 2018 | 35.16 | 36.43 | 35.03 | 36.06 | 2,441,172 | +0.47(+1.31%) |
Oct 25, 2018 | 35.24 | 35.81 | 34.99 | 35.59 | 2,318,538 | +0.68(+1.94%) |
Oct 24, 2018 | 36.31 | 36.91 | 34.88 | 34.91 | 3,429,451 | -0.60(-1.70%) |
Oct 23, 2018 | 33.05 | 36.06 | 33.05 | 35.52 | 5,756,611 | +0.66(+1.89%) |
Oct 22, 2018 | 35.33 | 35.49 | 34.85 | 34.86 | 2,036,748 | -0.34(-0.96%) |
Oct 19, 2018 | 35.46 | 35.60 | 34.92 | 35.20 | 1,897,962 | -0.33(-0.93%) |
Oct 18, 2018 | 35.41 | 35.76 | 35.18 | 35.53 | 2,487,304 | -0.21(-0.58%) |
Oct 17, 2018 | 35.91 | 36.05 | 35.47 | 35.74 | 1,458,576 | -0.32(-0.89%) |
Oct 16, 2018 | 35.74 | 36.12 | 35.47 | 36.05 | 1,535,769 | +0.49(+1.39%) |
Oct 15, 2018 | 35.54 | 35.92 | 35.43 | 35.56 | 1,394,230 | -0.02(-0.05%) |
Oct 12, 2018 | 36.26 | 36.38 | 35.00 | 35.58 | 1,694,380 | -0.18(-0.51%) |
Oct 11, 2018 | 36.87 | 36.87 | 35.74 | 35.76 | 2,397,765 | -1.17(-3.16%) |
Oct 10, 2018 | 38.07 | 38.07 | 36.90 | 36.93 | 1,496,530 | -1.12(-2.95%) |
Oct 09, 2018 | 38.79 | 38.86 | 38.03 | 38.05 | 1,258,446 | -0.86(-2.20%) |
Oct 08, 2018 | 38.82 | 38.98 | 38.38 | 38.91 | 1,226,139 | -0.07(-0.19%) |
Oct 05, 2018 | 39.80 | 39.96 | 38.96 | 38.98 | 1,061,810 | -0.89(-2.24%) |
Oct 04, 2018 | 39.50 | 40.09 | 39.39 | 39.88 | 1,249,298 | +0.27(+0.69%) |
Oct 03, 2018 | 39.83 | 40.01 | 39.49 | 39.60 | 2,285,200 | -0.02(-0.05%) |
Oct 02, 2018 | 39.38 | 39.80 | 39.25 | 39.62 | 1,207,829 | +0.11(+0.28%) |
Oct 01, 2018 | 39.82 | 40.00 | 39.35 | 39.51 | 904,681 | -0.04(-0.09%) |
Sep 28, 2018 | 39.67 | 39.80 | 39.42 | 39.55 | 1,329,701 | -0.12(-0.30%) |
Sep 27, 2018 | 39.95 | 40.04 | 39.55 | 39.67 | 1,176,547 | -0.16(-0.41%) |
Sep 26, 2018 | 39.69 | 40.22 | 38.88 | 39.83 | 1,579,113 | -0.05(-0.14%) |
Sep 25, 2018 | 40.02 | 40.19 | 39.80 | 39.89 | 1,713,976 | -0.11(-0.27%) |
Sep 24, 2018 | 40.82 | 40.87 | 39.91 | 40.00 | 1,014,430 | -0.95(-2.32%) |
Sep 21, 2018 | 40.94 | 41.15 | 40.71 | 40.94 | 1,969,506 | +0.10(+0.25%) |
Sep 20, 2018 | 41.31 | 41.57 | 40.54 | 40.84 | 1,364,160 | -0.29(-0.71%) |
Sep 19, 2018 | 41.46 | 41.95 | 41.00 | 41.14 | 2,247,407 | -0.20(-0.49%) |
Sep 18, 2018 | 40.60 | 41.96 | 40.37 | 41.34 | 2,327,980 | +0.87(+2.14%) |
Sep 17, 2018 | 40.31 | 40.60 | 40.17 | 40.47 | 1,579,744 | +0.26(+0.66%) |
Sep 14, 2018 | 39.48 | 40.31 | 39.43 | 40.21 | 1,653,495 | +0.79(+2.01%) |
Sep 13, 2018 | 39.38 | 39.52 | 39.16 | 39.41 | 1,180,250 | +0.28(+0.72%) |
Sep 12, 2018 | 38.94 | 39.38 | 38.77 | 39.13 | 1,843,158 | +0.10(+0.26%) |
Sep 11, 2018 | 39.47 | 39.47 | 38.74 | 39.03 | 2,004,411 | -0.73(-1.84%) |
Sep 10, 2018 | 39.50 | 40.05 | 39.50 | 39.76 | 1,868,628 | +0.45(+1.14%) |
Sep 07, 2018 | 39.49 | 39.67 | 39.17 | 39.31 | 1,474,937 | -0.36(-0.90%) |
Sep 06, 2018 | 39.71 | 40.07 | 39.55 | 39.67 | 1,678,771 | +0.01(+0.02%) |
Sep 05, 2018 | 39.14 | 39.69 | 38.90 | 39.66 | 2,032,682 | +0.52(+1.33%) |
Sep 04, 2018 | 39.47 | 39.53 | 38.81 | 39.14 | 1,367,184 | -0.53(-1.33%) |
Aug 31, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.11(+0.28%) | |
Aug 30, 2018 | 39.88 | 40.11 | 39.41 | 39.56 | 1,253,688 | -0.34(-0.85%) |
Aug 29, 2018 | 39.71 | 39.99 | 39.37 | 39.90 | 940,357 | +0.26(+0.64%) |
Aug 28, 2018 | 39.70 | 39.86 | 39.56 | 39.64 | 1,065,051 | +0.05(+0.12%) |
Aug 27, 2018 | 39.29 | 39.94 | 39.13 | 39.59 | 1,024,553 | +0.47(+1.21%) |
Aug 24, 2018 | 39.14 | 39.17 | 38.85 | 39.12 | 1,096,776 | +0.20(+0.52%) |
Aug 23, 2018 | 39.06 | 39.21 | 38.69 | 38.92 | 1,068,550 | -0.22(-0.56%) |
Aug 22, 2018 | 39.65 | 39.69 | 39.13 | 39.14 | 1,206,523 | -0.57(-1.42%) |
Aug 21, 2018 | 39.42 | 39.79 | 39.42 | 39.70 | 1,095,901 | +0.23(+0.58%) |
Aug 20, 2018 | 39.14 | 39.57 | 39.07 | 39.48 | 1,708,221 | +0.43(+1.10%) |
Aug 17, 2018 | 38.52 | 39.12 | 38.33 | 39.05 | 1,545,418 | +0.59(+1.54%) |
Aug 16, 2018 | 38.32 | 38.72 | 38.20 | 38.45 | 1,810,111 | +0.17(+0.45%) |
Aug 15, 2018 | 38.55 | 38.55 | 37.40 | 38.28 | 2,689,790 | -0.49(-1.27%) |
Aug 14, 2018 | 38.97 | 39.12 | 38.70 | 38.77 | 2,097,921 | -0.12(-0.30%) |
Aug 13, 2018 | 39.47 | 39.61 | 38.78 | 38.89 | 1,987,460 | -0.59(-1.50%) |
Aug 10, 2018 | 39.65 | 39.81 | 39.11 | 39.48 | 1,421,227 | -0.36(-0.92%) |
Aug 09, 2018 | 40.03 | 40.10 | 39.73 | 39.85 | 1,724,859 | -0.16(-0.39%) |
Aug 08, 2018 | 40.24 | 40.30 | 39.63 | 40.00 | 1,536,145 | -0.23(-0.57%) |
Aug 07, 2018 | 40.27 | 40.52 | 40.21 | 40.23 | 1,521,779 | +0.16(+0.41%) |
Aug 06, 2018 | 40.16 | 40.47 | 39.65 | 40.07 | 1,595,891 | -0.04(-0.09%) |
Aug 03, 2018 | 39.81 | 40.17 | 39.58 | 40.11 | 1,472,635 | +0.57(+1.43%) |
Aug 02, 2018 | 39.12 | 39.64 | 38.83 | 39.54 | 1,826,057 | +0.13(+0.32%) |