Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.11 | 37.87 | 36.82 | 37.62 | 3,630,294 | +1.40(+3.87%) |
Oct 30, 2018 | 35.69 | 36.47 | 34.76 | 36.22 | 3,288,869 | +0.54(+1.52%) |
Oct 29, 2018 | 37.18 | 37.18 | 35.00 | 35.68 | 4,148,376 | -0.74(-2.02%) |
Oct 26, 2018 | 34.12 | 37.20 | 34.04 | 36.41 | 5,870,515 | +0.31(+0.85%) |
Oct 25, 2018 | 35.30 | 36.16 | 35.12 | 36.11 | 4,999,186 | +1.17(+3.36%) |
Oct 24, 2018 | 37.18 | 37.55 | 34.91 | 34.93 | 6,949,732 | -3.25(-8.50%) |
Oct 23, 2018 | 37.04 | 38.49 | 36.45 | 38.18 | 4,178,054 | -0.60(-1.56%) |
Oct 22, 2018 | 39.44 | 39.85 | 38.41 | 38.79 | 4,805,215 | +0.74(+1.96%) |
Oct 19, 2018 | 39.32 | 39.71 | 37.79 | 38.04 | 4,531,335 | -0.33(-0.85%) |
Oct 18, 2018 | 39.28 | 39.54 | 38.04 | 38.37 | 4,724,544 | -1.63(-4.09%) |
Oct 17, 2018 | 40.69 | 40.73 | 39.68 | 40.00 | 2,951,439 | -0.77(-1.88%) |
Oct 16, 2018 | 39.82 | 40.86 | 39.68 | 40.77 | 3,837,773 | +1.32(+3.35%) |
Oct 15, 2018 | 39.00 | 39.72 | 38.48 | 39.45 | 3,245,330 | -0.53(-1.33%) |
Oct 12, 2018 | 39.50 | 40.25 | 39.30 | 39.98 | 6,427,402 | +1.72(+4.48%) |
Oct 11, 2018 | 37.22 | 38.53 | 37.11 | 38.26 | 8,590,206 | +0.16(+0.42%) |
Oct 10, 2018 | 38.72 | 38.89 | 37.90 | 38.10 | 8,435,963 | -1.19(-3.04%) |
Oct 09, 2018 | 39.09 | 39.52 | 38.47 | 39.30 | 3,500,453 | +0.05(+0.13%) |
Oct 08, 2018 | 37.67 | 39.59 | 37.46 | 39.24 | 3,975,862 | +0.24(+0.60%) |
Oct 05, 2018 | 38.77 | 39.36 | 38.70 | 39.01 | 5,160,042 | +0.16(+0.41%) |
Oct 04, 2018 | 39.52 | 39.54 | 38.47 | 38.85 | 4,878,102 | -1.45(-3.61%) |
Oct 03, 2018 | 40.51 | 40.74 | 40.04 | 40.30 | 2,964,091 | +0.15(+0.37%) |
Oct 02, 2018 | 41.36 | 41.47 | 39.11 | 40.15 | 11,214,646 | -2.20(-5.18%) |
Oct 01, 2018 | 41.73 | 42.99 | 41.52 | 42.35 | 8,334,988 | +1.03(+2.50%) |
Sep 28, 2018 | 40.63 | 41.62 | 40.61 | 41.31 | 6,994,233 | +0.49(+1.19%) |
Sep 27, 2018 | 40.07 | 40.86 | 39.51 | 40.83 | 7,900,633 | +0.71(+1.78%) |
Sep 26, 2018 | 39.36 | 40.42 | 39.19 | 40.11 | 5,133,905 | +1.20(+3.08%) |
Sep 25, 2018 | 38.29 | 39.22 | 38.05 | 38.92 | 3,467,443 | +0.90(+2.37%) |
Sep 24, 2018 | 37.93 | 38.58 | 37.67 | 38.02 | 3,723,644 | -0.85(-2.20%) |
Sep 21, 2018 | 39.64 | 39.69 | 38.76 | 38.87 | 7,506,370 | +0.28(+0.73%) |
Sep 20, 2018 | 37.32 | 39.26 | 36.87 | 38.59 | 7,650,365 | +1.54(+4.15%) |
Sep 19, 2018 | 36.02 | 37.38 | 35.98 | 37.05 | 5,433,646 | +1.03(+2.86%) |
Sep 18, 2018 | 35.89 | 36.67 | 35.77 | 36.02 | 4,967,673 | +0.12(+0.32%) |
Sep 17, 2018 | 35.81 | 36.46 | 35.47 | 35.91 | 5,587,210 | -0.64(-1.76%) |
Sep 14, 2018 | 36.56 | 36.75 | 36.28 | 36.55 | 4,787,680 | +0.03(+0.08%) |
Sep 13, 2018 | 35.34 | 36.64 | 35.25 | 36.52 | 7,646,421 | +1.84(+5.31%) |
Sep 12, 2018 | 34.03 | 35.03 | 33.47 | 34.68 | 5,161,192 | +0.51(+1.48%) |
Sep 11, 2018 | 33.61 | 34.33 | 33.41 | 34.17 | 3,480,769 | +0.07(+0.21%) |
Sep 10, 2018 | 34.57 | 34.75 | 33.97 | 34.10 | 5,210,776 | -0.90(-2.57%) |
Sep 07, 2018 | 34.31 | 35.56 | 34.24 | 35.00 | 3,513,690 | +0.39(+1.13%) |
Sep 06, 2018 | 34.26 | 35.20 | 34.26 | 34.61 | 4,618,901 | +0.26(+0.76%) |
Sep 05, 2018 | 34.76 | 34.98 | 34.16 | 34.35 | 7,005,935 | -1.36(-3.81%) |
Sep 04, 2018 | 35.57 | 36.05 | 34.39 | 35.71 | 6,781,909 | -0.08(-0.22%) |
Aug 31, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.60(+1.71%) | |
Aug 30, 2018 | 37.38 | 37.39 | 34.72 | 35.19 | 14,830,140 | -2.73(-7.19%) |
Aug 29, 2018 | 38.18 | 38.26 | 37.51 | 37.91 | 4,019,883 | -0.38(-1.00%) |
Aug 28, 2018 | 38.65 | 38.88 | 37.76 | 38.30 | 2,788,555 | -0.04(-0.10%) |
Aug 27, 2018 | 38.05 | 38.58 | 37.87 | 38.33 | 4,882,345 | +0.78(+2.07%) |
Aug 24, 2018 | 37.48 | 37.73 | 36.90 | 37.56 | 3,214,806 | +0.32(+0.85%) |
Aug 23, 2018 | 38.24 | 38.59 | 37.22 | 37.24 | 3,367,458 | -0.94(-2.47%) |
Aug 22, 2018 | 38.02 | 38.48 | 37.67 | 38.19 | 2,734,103 | +0.06(+0.17%) |
Aug 21, 2018 | 38.06 | 38.58 | 38.00 | 38.12 | 3,585,883 | +0.25(+0.65%) |
Aug 20, 2018 | 37.72 | 38.42 | 37.50 | 37.88 | 5,753,578 | +0.58(+1.56%) |
Aug 17, 2018 | 35.93 | 37.55 | 35.90 | 37.29 | 7,977,975 | +1.15(+3.19%) |
Aug 16, 2018 | 36.15 | 36.95 | 35.96 | 36.14 | 6,640,497 | -0.07(-0.20%) |
Aug 15, 2018 | 36.09 | 36.84 | 35.26 | 36.21 | 13,044,807 | -1.36(-3.63%) |
Aug 14, 2018 | 38.52 | 38.80 | 37.15 | 37.58 | 11,887,389 | -1.37(-3.51%) |
Aug 13, 2018 | 40.42 | 40.55 | 38.55 | 38.95 | 12,408,425 | -1.60(-3.95%) |
Aug 10, 2018 | 40.79 | 40.80 | 39.39 | 40.55 | 10,045,744 | -0.10(-0.24%) |
Aug 09, 2018 | 42.96 | 43.63 | 40.41 | 40.65 | 23,134,344 | -5.01(-10.97%) |
Aug 08, 2018 | 46.93 | 47.40 | 45.41 | 45.66 | 5,370,802 | -1.55(-3.28%) |
Aug 07, 2018 | 46.77 | 48.15 | 46.77 | 47.20 | 4,852,215 | +0.67(+1.45%) |
Aug 06, 2018 | 46.40 | 46.75 | 46.25 | 46.53 | 3,116,469 | -0.06(-0.12%) |
Aug 03, 2018 | 46.29 | 46.99 | 46.02 | 46.59 | 2,926,569 | +0.56(+1.22%) |
Aug 02, 2018 | 45.94 | 46.16 | 45.50 | 46.03 | 4,337,566 | -0.67(-1.43%) |