Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.51 | 33.65 | 33.44 | 33.50 | 20,130,646 | +0.27(+0.82%) |
Oct 30, 2018 | 32.94 | 33.23 | 32.86 | 33.23 | 22,609,786 | +0.41(+1.24%) |
Oct 29, 2018 | 33.29 | 33.35 | 32.56 | 32.82 | 24,598,472 | -0.14(-0.41%) |
Oct 26, 2018 | 32.77 | 33.16 | 32.51 | 32.95 | 23,791,256 | -0.28(-0.84%) |
Oct 25, 2018 | 33.10 | 33.38 | 32.98 | 33.23 | 17,879,224 | +0.36(+1.11%) |
Oct 24, 2018 | 33.61 | 33.65 | 32.83 | 32.87 | 20,601,116 | -0.93(-2.76%) |
Oct 23, 2018 | 33.56 | 33.93 | 33.36 | 33.80 | 21,396,656 | -0.35(-1.02%) |
Oct 22, 2018 | 34.33 | 34.35 | 34.05 | 34.15 | 11,462,926 | -0.16(-0.47%) |
Oct 19, 2018 | 34.27 | 34.49 | 34.27 | 34.31 | 15,586,869 | +0.18(+0.52%) |
Oct 18, 2018 | 34.50 | 34.57 | 34.00 | 34.13 | 15,454,250 | -0.55(-1.59%) |
Oct 17, 2018 | 34.78 | 34.80 | 34.53 | 34.68 | 13,761,850 | -0.21(-0.61%) |
Oct 16, 2018 | 34.73 | 34.94 | 34.67 | 34.89 | 15,964,574 | +0.59(+1.73%) |
Oct 15, 2018 | 34.26 | 34.45 | 34.17 | 34.30 | 21,676,530 | -0.06(-0.17%) |
Oct 12, 2018 | 34.50 | 34.59 | 34.00 | 34.36 | 41,087,696 | +0.17(+0.50%) |
Oct 11, 2018 | 34.55 | 34.69 | 33.98 | 34.19 | 39,984,668 | -0.48(-1.39%) |
Oct 10, 2018 | 35.35 | 35.46 | 34.62 | 34.67 | 19,502,284 | -0.80(-2.27%) |
Oct 09, 2018 | 35.23 | 35.54 | 35.18 | 35.48 | 13,708,202 | -0.13(-0.36%) |
Oct 08, 2018 | 35.38 | 35.61 | 35.30 | 35.61 | 13,379,577 | -0.19(-0.54%) |
Oct 05, 2018 | 35.90 | 35.94 | 35.64 | 35.80 | 9,780,182 | -0.18(-0.49%) |
Oct 04, 2018 | 36.18 | 36.22 | 35.83 | 35.98 | 10,825,468 | -0.47(-1.28%) |
Oct 03, 2018 | 36.58 | 36.58 | 36.39 | 36.44 | 8,415,033 | -0.06(-0.16%) |
Oct 02, 2018 | 36.44 | 36.55 | 36.38 | 36.50 | 9,021,392 | -0.24(-0.65%) |
Oct 01, 2018 | 36.80 | 36.86 | 36.70 | 36.74 | 10,217,924 | +0.09(+0.25%) |
Sep 28, 2018 | 36.63 | 36.80 | 36.59 | 36.65 | 10,010,659 | -0.26(-0.71%) |
Sep 27, 2018 | 36.93 | 37.09 | 36.87 | 36.91 | 7,752,750 | -0.10(-0.27%) |
Sep 26, 2018 | 36.98 | 37.24 | 36.95 | 37.01 | 8,133,819 | +0.02(+0.04%) |
Sep 25, 2018 | 37.10 | 37.12 | 36.98 | 37.00 | 8,309,279 | +0.18(+0.48%) |
Sep 24, 2018 | 36.96 | 36.99 | 36.81 | 36.82 | 9,074,508 | -0.16(-0.43%) |
Sep 21, 2018 | 36.95 | 37.04 | 36.92 | 36.98 | 7,391,716 | +0.01(+0.02%) |
Sep 20, 2018 | 36.91 | 37.01 | 36.82 | 36.97 | 7,051,554 | +0.40(+1.08%) |
Sep 19, 2018 | 36.49 | 36.62 | 36.48 | 36.57 | 6,760,568 | +0.13(+0.35%) |
Sep 18, 2018 | 36.34 | 36.50 | 36.32 | 36.45 | 10,314,065 | +0.37(+1.03%) |
Sep 17, 2018 | 36.19 | 36.25 | 36.04 | 36.08 | 7,021,501 | +0.03(+0.09%) |
Sep 14, 2018 | 36.10 | 36.13 | 35.94 | 36.04 | 11,380,685 | +0.08(+0.21%) |
Sep 13, 2018 | 36.08 | 36.08 | 35.87 | 35.97 | 8,519,757 | +0.23(+0.64%) |
Sep 12, 2018 | 35.62 | 35.81 | 35.59 | 35.74 | 8,590,920 | +0.15(+0.43%) |
Sep 11, 2018 | 35.41 | 35.59 | 35.32 | 35.59 | 10,872,046 | +0.05(+0.14%) |
Sep 10, 2018 | 35.60 | 35.64 | 35.50 | 35.54 | 9,077,183 | +0.19(+0.55%) |
Sep 07, 2018 | 35.32 | 35.45 | 35.25 | 35.34 | 8,949,170 | -0.29(-0.81%) |
Sep 06, 2018 | 35.68 | 35.76 | 35.46 | 35.63 | 13,523,547 | -0.13(-0.35%) |
Sep 05, 2018 | 35.82 | 35.86 | 35.62 | 35.76 | 11,163,906 | -0.27(-0.75%) |
Sep 04, 2018 | 35.94 | 36.03 | 35.85 | 36.03 | 9,192,063 | -0.36(-1.00%) |
Aug 31, 2018 | 36.39 | 36.39 | 36.39 | 0 | -0.23(-0.62%) | |
Aug 30, 2018 | 36.67 | 36.72 | 36.52 | 36.62 | 9,473,115 | -0.33(-0.89%) |
Aug 29, 2018 | 36.77 | 36.95 | 36.71 | 36.94 | 7,791,152 | +0.20(+0.55%) |
Aug 28, 2018 | 36.91 | 36.91 | 36.73 | 36.74 | 9,168,688 | -0.08(-0.23%) |
Aug 27, 2018 | 36.62 | 36.84 | 36.56 | 36.83 | 9,444,579 | +0.50(+1.37%) |
Aug 24, 2018 | 36.24 | 36.37 | 36.19 | 36.33 | 7,598,262 | +0.27(+0.75%) |
Aug 23, 2018 | 36.13 | 36.21 | 36.03 | 36.06 | 6,390,931 | -0.27(-0.74%) |
Aug 22, 2018 | 36.30 | 36.39 | 36.26 | 36.33 | 7,628,741 | +0.18(+0.49%) |
Aug 21, 2018 | 36.16 | 36.27 | 36.08 | 36.15 | 8,084,835 | +0.24(+0.66%) |
Aug 20, 2018 | 35.87 | 35.96 | 35.85 | 35.92 | 8,750,410 | +0.15(+0.42%) |
Aug 17, 2018 | 35.52 | 35.84 | 35.48 | 35.76 | 7,716,881 | +0.24(+0.67%) |
Aug 16, 2018 | 35.49 | 35.65 | 35.48 | 35.53 | 11,765,014 | +0.24(+0.69%) |
Aug 15, 2018 | 35.37 | 35.41 | 35.08 | 35.28 | 18,555,932 | -0.55(-1.53%) |
Aug 14, 2018 | 35.83 | 35.89 | 35.73 | 35.83 | 9,385,533 | +0.05(+0.14%) |
Aug 13, 2018 | 35.86 | 35.94 | 35.68 | 35.78 | 13,035,719 | -0.18(-0.49%) |
Aug 10, 2018 | 36.04 | 36.08 | 35.87 | 35.96 | 12,245,621 | -0.69(-1.89%) |
Aug 09, 2018 | 36.76 | 36.79 | 36.62 | 36.65 | 6,668,892 | -0.07(-0.18%) |
Aug 08, 2018 | 36.70 | 36.78 | 36.59 | 36.72 | 6,520,477 | -0.01(-0.02%) |
Aug 07, 2018 | 36.83 | 36.89 | 36.68 | 36.73 | 7,304,154 | +0.23(+0.62%) |
Aug 06, 2018 | 36.46 | 36.56 | 36.38 | 36.50 | 8,189,724 | -0.18(-0.48%) |
Aug 03, 2018 | 36.52 | 36.67 | 36.49 | 36.67 | 7,002,085 | +0.05(+0.14%) |
Aug 02, 2018 | 36.47 | 36.63 | 36.44 | 36.62 | 8,255,882 | -0.28(-0.75%) |