Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.84 | 38.62 | 37.55 | 38.40 | 5,631,297 | +0.25(+0.65%) |
Oct 30, 2018 | 37.72 | 38.18 | 37.70 | 38.16 | 4,223,709 | +0.60(+1.59%) |
Oct 29, 2018 | 36.62 | 37.69 | 36.59 | 37.56 | 4,348,750 | +1.33(+3.67%) |
Oct 26, 2018 | 36.43 | 36.51 | 35.74 | 36.23 | 4,381,772 | -0.48(-1.29%) |
Oct 25, 2018 | 36.92 | 36.92 | 36.32 | 36.70 | 3,335,898 | -0.18(-0.48%) |
Oct 24, 2018 | 37.44 | 37.83 | 36.84 | 36.88 | 5,551,441 | -0.47(-1.25%) |
Oct 23, 2018 | 36.50 | 37.46 | 36.21 | 37.35 | 4,700,304 | +0.68(+1.85%) |
Oct 22, 2018 | 36.91 | 37.04 | 36.34 | 36.67 | 3,425,845 | -0.05(-0.14%) |
Oct 19, 2018 | 36.20 | 36.83 | 36.18 | 36.72 | 2,140,884 | +0.70(+1.95%) |
Oct 18, 2018 | 35.90 | 36.27 | 35.79 | 36.02 | 2,891,814 | +0.19(+0.54%) |
Oct 17, 2018 | 36.08 | 36.12 | 35.36 | 35.83 | 2,276,597 | -0.35(-0.97%) |
Oct 16, 2018 | 35.52 | 36.24 | 35.36 | 36.18 | 1,989,097 | +0.74(+2.08%) |
Oct 15, 2018 | 34.78 | 35.63 | 34.78 | 35.44 | 2,489,884 | +0.67(+1.94%) |
Oct 12, 2018 | 34.83 | 34.90 | 34.42 | 34.77 | 2,655,285 | +0.01(+0.03%) |
Oct 11, 2018 | 35.03 | 35.26 | 34.67 | 34.76 | 5,810,982 | -0.32(-0.92%) |
Oct 10, 2018 | 35.79 | 36.00 | 35.04 | 35.08 | 4,287,581 | -0.59(-1.65%) |
Oct 09, 2018 | 35.48 | 35.78 | 35.33 | 35.67 | 2,425,936 | +0.17(+0.47%) |
Oct 08, 2018 | 34.78 | 35.63 | 34.78 | 35.50 | 2,722,266 | +0.73(+2.09%) |
Oct 05, 2018 | 34.68 | 35.08 | 34.68 | 34.78 | 1,558,991 | +0.10(+0.28%) |
Oct 04, 2018 | 34.74 | 34.76 | 34.38 | 34.68 | 1,402,811 | -0.08(-0.23%) |
Oct 03, 2018 | 34.64 | 35.00 | 34.64 | 34.76 | 2,284,321 | +0.16(+0.46%) |
Oct 02, 2018 | 34.47 | 34.92 | 34.42 | 34.60 | 2,401,117 | +0.18(+0.51%) |
Oct 01, 2018 | 34.57 | 34.65 | 34.29 | 34.42 | 1,846,415 | -0.09(-0.25%) |
Sep 28, 2018 | 34.10 | 34.51 | 33.98 | 34.51 | 2,024,427 | +0.44(+1.29%) |
Sep 27, 2018 | 34.31 | 34.38 | 34.01 | 34.07 | 2,001,963 | -0.36(-1.04%) |
Sep 26, 2018 | 34.78 | 34.93 | 34.41 | 34.43 | 2,450,008 | -0.25(-0.71%) |
Sep 25, 2018 | 35.04 | 35.06 | 34.61 | 34.68 | 1,476,737 | -0.23(-0.65%) |
Sep 24, 2018 | 35.07 | 35.21 | 34.87 | 34.91 | 1,691,839 | -0.14(-0.40%) |
Sep 21, 2018 | 34.94 | 35.17 | 34.90 | 35.05 | 3,309,773 | +0.13(+0.38%) |
Sep 20, 2018 | 34.77 | 34.97 | 34.50 | 34.92 | 2,132,396 | +0.18(+0.50%) |
Sep 19, 2018 | 35.58 | 35.58 | 34.64 | 34.74 | 4,580,094 | -0.81(-2.27%) |
Sep 18, 2018 | 35.89 | 35.89 | 35.25 | 35.55 | 3,976,775 | -0.41(-1.14%) |
Sep 17, 2018 | 36.13 | 36.35 | 35.86 | 35.96 | 3,153,260 | -0.74(-2.03%) |
Sep 14, 2018 | 36.94 | 36.98 | 36.54 | 36.70 | 2,016,436 | -0.25(-0.66%) |
Sep 13, 2018 | 36.93 | 37.04 | 36.71 | 36.95 | 2,480,185 | +0.13(+0.36%) |
Sep 12, 2018 | 36.44 | 36.87 | 36.33 | 36.82 | 3,309,614 | +0.38(+1.03%) |
Sep 11, 2018 | 36.43 | 36.71 | 36.24 | 36.44 | 2,937,247 | +0.07(+0.19%) |
Sep 10, 2018 | 36.26 | 36.52 | 36.20 | 36.37 | 3,137,780 | +0.20(+0.56%) |
Sep 07, 2018 | 35.91 | 36.34 | 35.75 | 36.17 | 2,806,092 | +0.01(+0.02%) |
Sep 06, 2018 | 35.37 | 36.24 | 35.37 | 36.16 | 4,323,249 | +0.82(+2.33%) |
Sep 05, 2018 | 34.87 | 35.35 | 34.68 | 35.34 | 2,987,735 | +0.32(+0.90%) |
Sep 04, 2018 | 34.28 | 35.11 | 34.28 | 35.02 | 4,275,888 | +0.73(+2.12%) |
Aug 31, 2018 | 34.29 | 34.29 | 34.29 | 0 | +0.53(+1.56%) | |
Aug 30, 2018 | 33.58 | 34.08 | 33.55 | 33.77 | 2,477,004 | +0.11(+0.34%) |
Aug 29, 2018 | 33.40 | 33.72 | 33.30 | 33.65 | 1,898,758 | +0.45(+1.35%) |
Aug 28, 2018 | 33.20 | 33.45 | 33.10 | 33.21 | 2,003,821 | -0.03(-0.08%) |
Aug 27, 2018 | 33.33 | 33.51 | 33.13 | 33.23 | 2,614,795 | -0.02(-0.05%) |
Aug 24, 2018 | 32.56 | 33.37 | 31.99 | 33.25 | 5,565,607 | +0.55(+1.69%) |
Aug 23, 2018 | 31.80 | 33.08 | 31.75 | 32.70 | 7,994,267 | -1.03(-3.06%) |
Aug 22, 2018 | 33.72 | 33.77 | 33.41 | 33.73 | 3,342,834 | +0.04(+0.13%) |
Aug 21, 2018 | 34.21 | 34.29 | 33.61 | 33.69 | 4,057,616 | -0.51(-1.49%) |
Aug 20, 2018 | 33.89 | 34.28 | 33.76 | 34.20 | 3,153,494 | +0.35(+1.03%) |
Aug 17, 2018 | 33.09 | 33.86 | 32.78 | 33.85 | 4,213,134 | +0.71(+2.14%) |
Aug 16, 2018 | 33.00 | 33.39 | 32.82 | 33.14 | 4,392,755 | +0.22(+0.67%) |
Aug 15, 2018 | 32.53 | 33.29 | 32.47 | 32.92 | 5,189,394 | +0.30(+0.91%) |
Aug 14, 2018 | 32.55 | 32.68 | 32.43 | 32.62 | 2,383,814 | +0.18(+0.57%) |
Aug 13, 2018 | 32.63 | 32.63 | 32.30 | 32.44 | 1,429,143 | -0.05(-0.16%) |
Aug 10, 2018 | 32.49 | 32.59 | 32.25 | 32.49 | 1,246,759 | -0.03(-0.08%) |
Aug 09, 2018 | 32.56 | 32.65 | 32.35 | 32.52 | 1,289,724 | +0.09(+0.27%) |
Aug 08, 2018 | 32.58 | 32.65 | 32.22 | 32.43 | 1,530,295 | -0.18(-0.56%) |
Aug 07, 2018 | 32.51 | 32.73 | 32.29 | 32.61 | 1,622,329 | +0.15(+0.46%) |
Aug 06, 2018 | 32.59 | 32.68 | 32.34 | 32.46 | 2,119,738 | +0.04(+0.11%) |
Aug 03, 2018 | 32.16 | 32.71 | 32.09 | 32.43 | 2,871,621 | +0.43(+1.34%) |
Aug 02, 2018 | 31.40 | 32.01 | 31.40 | 32.00 | 2,262,260 | +0.53(+1.67%) |