Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.78 | 31.96 | 31.02 | 31.13 | 11,834,810 | -0.34(-1.08%) |
Oct 30, 2018 | 30.76 | 31.62 | 30.59 | 31.48 | 11,587,464 | +0.57(+1.86%) |
Oct 29, 2018 | 31.65 | 31.85 | 30.47 | 30.90 | 13,040,929 | -0.65(-2.05%) |
Oct 26, 2018 | 30.53 | 32.03 | 30.28 | 31.55 | 14,018,329 | +0.36(+1.15%) |
Oct 25, 2018 | 31.17 | 31.67 | 31.06 | 31.19 | 12,960,499 | +0.46(+1.49%) |
Oct 24, 2018 | 32.07 | 32.31 | 30.69 | 30.73 | 16,754,434 | -1.23(-3.85%) |
Oct 23, 2018 | 31.87 | 32.00 | 31.09 | 31.96 | 16,074,016 | -0.72(-2.20%) |
Oct 22, 2018 | 33.42 | 33.70 | 32.38 | 32.68 | 17,696,668 | -1.02(-3.04%) |
Oct 19, 2018 | 33.97 | 34.89 | 33.69 | 33.70 | 18,402,614 | -0.41(-1.21%) |
Oct 18, 2018 | 34.87 | 35.09 | 33.78 | 34.12 | 18,369,448 | -1.40(-3.94%) |
Oct 17, 2018 | 35.71 | 35.93 | 35.44 | 35.52 | 9,717,181 | -0.47(-1.30%) |
Oct 16, 2018 | 35.82 | 36.31 | 35.70 | 35.98 | 8,712,693 | +0.25(+0.70%) |
Oct 15, 2018 | 35.68 | 36.09 | 35.33 | 35.73 | 12,453,055 | +0.18(+0.50%) |
Oct 12, 2018 | 36.04 | 36.14 | 35.00 | 35.55 | 8,706,974 | -0.13(-0.38%) |
Oct 11, 2018 | 36.14 | 36.42 | 35.38 | 35.69 | 13,385,182 | -0.80(-2.19%) |
Oct 10, 2018 | 37.69 | 37.84 | 36.45 | 36.49 | 10,118,469 | -1.35(-3.56%) |
Oct 09, 2018 | 37.82 | 38.22 | 37.40 | 37.83 | 10,578,291 | +0.12(+0.31%) |
Oct 08, 2018 | 37.19 | 37.81 | 37.05 | 37.72 | 7,936,764 | +0.01(+0.02%) |
Oct 05, 2018 | 37.44 | 38.11 | 37.43 | 37.71 | 9,309,686 | +0.10(+0.26%) |
Oct 04, 2018 | 37.36 | 37.91 | 37.18 | 37.61 | 7,063,416 | +0.08(+0.22%) |
Oct 03, 2018 | 37.62 | 37.78 | 37.09 | 37.53 | 9,887,152 | +0.08(+0.22%) |
Oct 02, 2018 | 36.88 | 37.68 | 36.70 | 37.45 | 9,505,684 | +0.59(+1.61%) |
Oct 01, 2018 | 36.56 | 36.98 | 36.22 | 36.85 | 7,498,412 | +0.47(+1.28%) |
Sep 28, 2018 | 36.11 | 36.80 | 36.07 | 36.39 | 10,600,990 | -0.05(-0.15%) |
Sep 27, 2018 | 36.93 | 36.99 | 36.11 | 36.44 | 12,163,361 | -0.44(-1.19%) |
Sep 26, 2018 | 36.85 | 37.26 | 36.72 | 36.88 | 11,572,119 | -0.25(-0.68%) |
Sep 25, 2018 | 37.12 | 37.42 | 37.03 | 37.13 | 8,955,212 | +0.27(+0.73%) |
Sep 24, 2018 | 37.07 | 37.41 | 36.58 | 36.86 | 8,249,856 | +0.31(+0.86%) |
Sep 21, 2018 | 36.59 | 36.64 | 36.24 | 36.55 | 13,869,071 | +0.29(+0.79%) |
Sep 20, 2018 | 36.37 | 36.55 | 36.06 | 36.26 | 8,548,503 | +0.30(+0.82%) |
Sep 19, 2018 | 35.37 | 36.19 | 35.23 | 35.96 | 10,172,267 | +0.81(+2.30%) |
Sep 18, 2018 | 34.98 | 35.39 | 34.96 | 35.16 | 7,415,874 | +0.40(+1.16%) |
Sep 17, 2018 | 34.94 | 35.22 | 34.70 | 34.75 | 7,784,584 | +0.07(+0.21%) |
Sep 14, 2018 | 34.50 | 35.01 | 34.43 | 34.68 | 10,270,172 | +0.18(+0.52%) |
Sep 13, 2018 | 34.03 | 34.62 | 33.93 | 34.50 | 11,056,389 | +0.26(+0.76%) |
Sep 12, 2018 | 34.09 | 34.81 | 33.99 | 34.24 | 12,625,944 | +0.71(+2.12%) |
Sep 11, 2018 | 33.24 | 33.68 | 32.57 | 33.53 | 13,972,100 | +0.59(+1.80%) |
Sep 10, 2018 | 33.12 | 33.35 | 32.90 | 32.94 | 8,501,149 | -0.10(-0.30%) |
Sep 07, 2018 | 32.71 | 33.05 | 32.10 | 33.04 | 11,963,916 | -0.05(-0.16%) |
Sep 06, 2018 | 33.22 | 33.72 | 33.02 | 33.09 | 15,230,146 | -0.24(-0.73%) |
Sep 05, 2018 | 34.30 | 34.40 | 33.06 | 33.33 | 22,618,684 | -2.11(-5.95%) |
Sep 04, 2018 | 35.84 | 35.96 | 35.29 | 35.44 | 5,730,852 | -0.21(-0.58%) |
Aug 31, 2018 | 35.65 | 35.65 | 35.65 | 0 | -0.30(-0.82%) | |
Aug 30, 2018 | 36.24 | 36.30 | 35.75 | 35.95 | 8,501,011 | -0.45(-1.23%) |
Aug 29, 2018 | 36.39 | 36.60 | 36.09 | 36.39 | 6,368,415 | +0.04(+0.12%) |
Aug 28, 2018 | 36.72 | 36.88 | 36.16 | 36.35 | 7,429,407 | -0.30(-0.83%) |
Aug 27, 2018 | 36.57 | 37.00 | 36.50 | 36.65 | 5,736,649 | +0.18(+0.49%) |
Aug 24, 2018 | 36.83 | 36.99 | 36.37 | 36.47 | 5,730,071 | -0.02(-0.05%) |
Aug 23, 2018 | 36.66 | 36.77 | 36.37 | 36.49 | 5,452,795 | -0.33(-0.90%) |
Aug 22, 2018 | 36.88 | 37.12 | 36.71 | 36.82 | 5,107,090 | +0.26(+0.71%) |
Aug 21, 2018 | 36.50 | 36.92 | 36.48 | 36.56 | 5,999,300 | +0.46(+1.26%) |
Aug 20, 2018 | 35.75 | 36.44 | 35.67 | 36.11 | 6,131,207 | +0.38(+1.08%) |
Aug 17, 2018 | 35.48 | 35.82 | 35.33 | 35.72 | 6,794,382 | +0.18(+0.50%) |
Aug 16, 2018 | 35.58 | 35.91 | 35.43 | 35.54 | 7,640,163 | +0.06(+0.18%) |
Aug 15, 2018 | 36.09 | 36.12 | 34.79 | 35.48 | 10,398,594 | -0.87(-2.39%) |
Aug 14, 2018 | 36.70 | 36.87 | 36.32 | 36.35 | 5,750,015 | -0.16(-0.44%) |
Aug 13, 2018 | 37.39 | 37.43 | 36.43 | 36.51 | 9,412,092 | -0.97(-2.60%) |
Aug 10, 2018 | 37.13 | 37.53 | 36.86 | 37.48 | 4,400,018 | +0.38(+1.04%) |
Aug 09, 2018 | 37.59 | 37.65 | 37.02 | 37.10 | 6,906,591 | -0.46(-1.24%) |
Aug 08, 2018 | 37.31 | 37.81 | 37.30 | 37.56 | 5,875,192 | +0.00(+0.00%) |
Aug 07, 2018 | 37.90 | 37.95 | 37.51 | 37.56 | 7,337,453 | +0.06(+0.17%) |
Aug 06, 2018 | 37.68 | 37.75 | 37.39 | 37.50 | 5,732,740 | -0.08(-0.21%) |
Aug 03, 2018 | 37.54 | 37.97 | 37.41 | 37.58 | 8,208,578 | +0.13(+0.33%) |
Aug 02, 2018 | 36.99 | 37.67 | 36.99 | 37.46 | 7,338,211 | -0.13(-0.36%) |