Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.42 | 34.62 | 34.28 | 34.42 | 105,549,024 | +0.37(+1.08%) |
Oct 30, 2018 | 33.59 | 34.06 | 33.53 | 34.05 | 113,640,584 | +0.65(+1.95%) |
Oct 29, 2018 | 34.29 | 34.34 | 33.03 | 33.40 | 116,419,840 | -0.59(-1.73%) |
Oct 26, 2018 | 33.67 | 34.25 | 33.52 | 33.99 | 158,376,288 | -0.40(-1.15%) |
Oct 25, 2018 | 34.12 | 34.62 | 34.02 | 34.38 | 92,111,648 | +0.65(+1.93%) |
Oct 24, 2018 | 34.68 | 34.73 | 33.72 | 33.73 | 99,704,456 | -1.12(-3.23%) |
Oct 23, 2018 | 34.41 | 35.06 | 34.22 | 34.86 | 102,245,232 | -0.39(-1.10%) |
Oct 22, 2018 | 35.46 | 35.53 | 35.09 | 35.24 | 77,055,384 | +0.38(+1.08%) |
Oct 19, 2018 | 35.08 | 35.29 | 34.78 | 34.87 | 92,359,760 | +0.33(+0.94%) |
Oct 18, 2018 | 35.09 | 35.12 | 34.42 | 34.54 | 121,745,592 | -0.93(-2.63%) |
Oct 17, 2018 | 35.64 | 35.67 | 35.30 | 35.47 | 79,323,592 | -0.44(-1.22%) |
Oct 16, 2018 | 35.47 | 35.95 | 35.41 | 35.91 | 75,035,368 | +0.88(+2.51%) |
Oct 15, 2018 | 35.10 | 35.28 | 34.96 | 35.03 | 59,904,788 | -0.38(-1.07%) |
Oct 12, 2018 | 35.38 | 35.47 | 34.93 | 35.41 | 132,996,376 | +1.01(+2.94%) |
Oct 11, 2018 | 34.56 | 34.93 | 34.08 | 34.40 | 192,195,376 | -0.35(-1.01%) |
Oct 10, 2018 | 35.63 | 35.64 | 34.74 | 34.75 | 112,678,192 | -1.06(-2.97%) |
Oct 09, 2018 | 35.66 | 36.00 | 35.53 | 35.82 | 69,377,088 | -0.13(-0.37%) |
Oct 08, 2018 | 35.65 | 36.03 | 35.58 | 35.95 | 67,974,312 | +0.05(+0.15%) |
Oct 05, 2018 | 36.04 | 36.11 | 35.56 | 35.89 | 91,680,288 | -0.13(-0.37%) |
Oct 04, 2018 | 36.57 | 36.58 | 35.87 | 36.03 | 150,596,336 | -0.92(-2.50%) |
Oct 03, 2018 | 37.52 | 37.55 | 36.84 | 36.95 | 87,120,304 | -0.31(-0.83%) |
Oct 02, 2018 | 37.24 | 37.44 | 37.14 | 37.26 | 65,670,980 | -0.47(-1.26%) |
Oct 01, 2018 | 37.91 | 37.93 | 37.64 | 37.73 | 35,305,568 | +0.01(+0.02%) |
Sep 28, 2018 | 37.70 | 37.92 | 37.60 | 37.72 | 73,650,952 | -0.25(-0.67%) |
Sep 27, 2018 | 37.91 | 38.10 | 37.87 | 37.98 | 51,822,596 | +0.18(+0.49%) |
Sep 26, 2018 | 37.78 | 38.24 | 37.74 | 37.79 | 95,663,320 | +0.08(+0.21%) |
Sep 25, 2018 | 37.63 | 37.80 | 37.58 | 37.71 | 56,282,064 | +0.15(+0.40%) |
Sep 24, 2018 | 37.56 | 37.61 | 37.43 | 37.56 | 61,907,964 | -0.43(-1.13%) |
Sep 21, 2018 | 37.87 | 38.06 | 37.82 | 38.00 | 116,906,584 | +0.18(+0.46%) |
Sep 20, 2018 | 37.73 | 37.85 | 37.52 | 37.82 | 106,298,352 | +0.41(+1.10%) |
Sep 19, 2018 | 37.20 | 37.45 | 37.20 | 37.41 | 63,592,692 | +0.51(+1.38%) |
Sep 18, 2018 | 36.72 | 36.96 | 36.71 | 36.90 | 59,164,896 | +0.35(+0.96%) |
Sep 17, 2018 | 36.61 | 36.75 | 36.49 | 36.55 | 84,880,680 | -0.33(-0.91%) |
Sep 14, 2018 | 37.12 | 37.16 | 36.70 | 36.88 | 74,185,592 | -0.04(-0.10%) |
Sep 13, 2018 | 36.97 | 37.16 | 36.75 | 36.91 | 109,574,088 | +0.49(+1.35%) |
Sep 12, 2018 | 36.07 | 36.64 | 35.94 | 36.42 | 132,677,872 | +0.18(+0.51%) |
Sep 11, 2018 | 35.81 | 36.25 | 35.71 | 36.24 | 84,886,176 | +0.08(+0.22%) |
Sep 10, 2018 | 36.51 | 36.51 | 36.11 | 36.16 | 69,534,880 | -0.36(-0.99%) |
Sep 07, 2018 | 36.59 | 36.86 | 36.37 | 36.52 | 70,075,968 | -0.18(-0.50%) |
Sep 06, 2018 | 36.74 | 36.84 | 36.46 | 36.70 | 83,174,976 | +0.04(+0.10%) |
Sep 05, 2018 | 36.77 | 36.84 | 36.55 | 36.67 | 88,555,024 | -0.54(-1.44%) |
Sep 04, 2018 | 37.34 | 37.34 | 37.11 | 37.20 | 87,294,080 | -0.74(-1.95%) |
Aug 31, 2018 | 37.94 | 37.94 | 37.94 | 0 | +0.19(+0.51%) | |
Aug 30, 2018 | 38.16 | 38.16 | 37.62 | 37.75 | 136,766,832 | -1.01(-2.61%) |
Aug 29, 2018 | 38.43 | 38.78 | 38.36 | 38.76 | 66,179,100 | +0.24(+0.62%) |
Aug 28, 2018 | 38.77 | 38.83 | 38.44 | 38.52 | 56,993,552 | -0.14(-0.36%) |
Aug 27, 2018 | 38.47 | 38.81 | 38.46 | 38.66 | 109,876,984 | +0.54(+1.43%) |
Aug 24, 2018 | 37.99 | 38.14 | 37.86 | 38.12 | 78,852,272 | +0.69(+1.86%) |
Aug 23, 2018 | 37.91 | 38.02 | 37.38 | 37.42 | 78,366,968 | -0.62(-1.62%) |
Aug 22, 2018 | 37.78 | 38.10 | 37.78 | 38.04 | 51,884,652 | +0.30(+0.79%) |
Aug 21, 2018 | 37.64 | 37.89 | 37.62 | 37.74 | 80,163,192 | +0.47(+1.27%) |
Aug 20, 2018 | 37.19 | 37.30 | 37.06 | 37.27 | 57,756,716 | +0.17(+0.45%) |
Aug 17, 2018 | 36.58 | 37.19 | 36.49 | 37.10 | 86,505,032 | +0.39(+1.05%) |
Aug 16, 2018 | 36.84 | 37.01 | 36.69 | 36.71 | 88,887,120 | +0.23(+0.63%) |
Aug 15, 2018 | 36.51 | 36.66 | 36.15 | 36.48 | 157,733,120 | -1.08(-2.88%) |
Aug 14, 2018 | 37.48 | 37.67 | 37.41 | 37.56 | 64,539,584 | +0.23(+0.61%) |
Aug 13, 2018 | 37.61 | 37.70 | 37.24 | 37.34 | 85,541,056 | -0.62(-1.64%) |
Aug 10, 2018 | 37.92 | 38.08 | 37.83 | 37.96 | 98,564,832 | -0.83(-2.13%) |
Aug 09, 2018 | 38.95 | 39.04 | 38.76 | 38.79 | 39,837,788 | -0.11(-0.29%) |
Aug 08, 2018 | 38.87 | 38.95 | 38.75 | 38.90 | 34,827,604 | -0.05(-0.14%) |
Aug 07, 2018 | 39.01 | 39.16 | 38.94 | 38.95 | 44,048,192 | +0.40(+1.03%) |
Aug 06, 2018 | 38.58 | 38.69 | 38.47 | 38.56 | 37,721,376 | -0.30(-0.77%) |
Aug 03, 2018 | 38.69 | 38.90 | 38.65 | 38.86 | 46,698,308 | +0.30(+0.77%) |
Aug 02, 2018 | 38.28 | 38.62 | 38.20 | 38.56 | 78,140,512 | -0.52(-1.33%) |