Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.68 | 33.97 | 33.09 | 33.25 | 7,049,431 | -0.01(-0.04%) |
Oct 30, 2018 | 32.06 | 33.44 | 31.98 | 33.27 | 7,460,602 | +1.28(+3.99%) |
Oct 29, 2018 | 33.21 | 33.49 | 31.54 | 31.99 | 7,635,489 | -0.89(-2.70%) |
Oct 26, 2018 | 31.78 | 33.36 | 31.57 | 32.88 | 11,694,441 | +0.80(+2.49%) |
Oct 25, 2018 | 30.15 | 32.60 | 30.06 | 32.08 | 9,575,210 | +2.98(+10.25%) |
Oct 24, 2018 | 30.40 | 30.44 | 29.03 | 29.10 | 6,608,105 | -1.24(-4.08%) |
Oct 23, 2018 | 29.66 | 30.52 | 29.15 | 30.33 | 6,278,468 | +0.33(+1.10%) |
Oct 22, 2018 | 30.99 | 31.09 | 29.92 | 30.00 | 5,741,824 | -0.96(-3.10%) |
Oct 19, 2018 | 30.95 | 31.32 | 30.88 | 30.96 | 3,785,377 | +0.13(+0.43%) |
Oct 18, 2018 | 31.33 | 31.53 | 30.55 | 30.83 | 5,092,559 | -0.84(-2.64%) |
Oct 17, 2018 | 31.79 | 31.97 | 31.38 | 31.67 | 5,431,638 | -0.14(-0.44%) |
Oct 16, 2018 | 31.30 | 31.84 | 31.06 | 31.81 | 7,114,741 | +0.51(+1.62%) |
Oct 15, 2018 | 31.22 | 31.59 | 31.19 | 31.30 | 6,476,441 | +0.02(+0.07%) |
Oct 12, 2018 | 32.01 | 32.10 | 30.69 | 31.28 | 6,350,250 | -0.11(-0.35%) |
Oct 11, 2018 | 32.01 | 32.34 | 31.29 | 31.39 | 7,812,606 | -0.52(-1.63%) |
Oct 10, 2018 | 32.79 | 33.02 | 31.89 | 31.91 | 12,568,029 | -0.81(-2.49%) |
Oct 09, 2018 | 33.79 | 33.79 | 32.39 | 32.72 | 11,082,307 | -1.97(-5.68%) |
Oct 08, 2018 | 35.59 | 35.80 | 34.38 | 34.70 | 5,992,704 | -1.06(-2.97%) |
Oct 05, 2018 | 35.74 | 36.45 | 35.69 | 35.76 | 6,091,471 | +0.00(+0.00%) |
Oct 04, 2018 | 35.38 | 35.79 | 35.24 | 35.76 | 6,601,341 | +0.40(+1.12%) |
Oct 03, 2018 | 36.95 | 36.98 | 35.34 | 35.36 | 7,536,711 | -1.51(-4.10%) |
Oct 02, 2018 | 36.65 | 37.16 | 36.53 | 36.87 | 3,574,375 | +0.24(+0.66%) |
Oct 01, 2018 | 36.21 | 36.82 | 36.19 | 36.63 | 3,988,680 | +0.60(+1.67%) |
Sep 28, 2018 | 36.80 | 36.82 | 35.95 | 36.03 | 6,086,015 | -0.79(-2.15%) |
Sep 27, 2018 | 37.35 | 37.39 | 36.79 | 36.82 | 3,339,407 | -0.53(-1.41%) |
Sep 26, 2018 | 37.44 | 38.02 | 36.95 | 37.35 | 7,606,828 | -0.10(-0.25%) |
Sep 25, 2018 | 38.53 | 38.60 | 37.32 | 37.44 | 5,386,602 | -0.92(-2.41%) |
Sep 24, 2018 | 39.49 | 39.55 | 38.19 | 38.37 | 4,203,037 | -1.30(-3.29%) |
Sep 21, 2018 | 40.16 | 40.16 | 39.34 | 39.67 | 6,716,252 | -0.34(-0.84%) |
Sep 20, 2018 | 40.06 | 40.28 | 39.89 | 40.01 | 2,706,469 | +0.26(+0.66%) |
Sep 19, 2018 | 39.50 | 39.89 | 39.44 | 39.75 | 3,056,673 | +0.37(+0.93%) |
Sep 18, 2018 | 39.51 | 39.66 | 39.31 | 39.38 | 2,124,313 | +0.07(+0.19%) |
Sep 17, 2018 | 39.03 | 39.73 | 39.00 | 39.31 | 3,139,103 | +0.28(+0.71%) |
Sep 14, 2018 | 38.65 | 39.06 | 38.54 | 39.03 | 2,009,800 | +0.37(+0.97%) |
Sep 13, 2018 | 38.73 | 39.06 | 38.57 | 38.65 | 2,713,221 | +0.26(+0.69%) |
Sep 12, 2018 | 37.84 | 38.45 | 37.76 | 38.39 | 2,111,696 | +0.56(+1.49%) |
Sep 11, 2018 | 37.89 | 38.05 | 37.53 | 37.83 | 2,866,571 | -0.22(-0.58%) |
Sep 10, 2018 | 38.06 | 38.32 | 37.97 | 38.05 | 3,208,747 | +0.14(+0.37%) |
Sep 07, 2018 | 37.97 | 38.10 | 37.69 | 37.91 | 2,352,611 | -0.09(-0.23%) |
Sep 06, 2018 | 37.75 | 38.16 | 37.56 | 37.99 | 4,213,978 | +0.29(+0.78%) |
Sep 05, 2018 | 37.29 | 37.78 | 37.04 | 37.70 | 5,063,856 | +0.35(+0.94%) |
Sep 04, 2018 | 37.37 | 37.45 | 37.03 | 37.35 | 4,274,834 | -0.14(-0.37%) |
Aug 31, 2018 | 37.49 | 37.49 | 37.49 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 38.26 | 38.40 | 37.87 | 37.92 | 2,091,749 | -0.52(-1.35%) |
Aug 29, 2018 | 38.43 | 38.54 | 38.27 | 38.44 | 1,749,923 | +0.18(+0.46%) |
Aug 28, 2018 | 38.59 | 38.65 | 38.13 | 38.27 | 2,759,162 | -0.23(-0.61%) |
Aug 27, 2018 | 38.15 | 38.83 | 38.14 | 38.50 | 2,326,053 | +0.51(+1.33%) |
Aug 24, 2018 | 37.69 | 38.07 | 37.60 | 37.99 | 2,060,820 | +0.45(+1.21%) |
Aug 23, 2018 | 37.80 | 37.88 | 37.49 | 37.54 | 2,897,021 | -0.33(-0.87%) |
Aug 22, 2018 | 38.30 | 38.48 | 37.85 | 37.87 | 2,155,730 | -0.52(-1.36%) |
Aug 21, 2018 | 38.10 | 38.48 | 38.07 | 38.39 | 2,286,371 | +0.27(+0.71%) |
Aug 20, 2018 | 38.19 | 38.29 | 37.94 | 38.12 | 2,984,963 | +0.02(+0.06%) |
Aug 17, 2018 | 37.72 | 38.18 | 37.61 | 38.10 | 2,481,387 | +0.26(+0.70%) |
Aug 16, 2018 | 37.61 | 38.03 | 37.55 | 37.83 | 2,814,494 | +0.45(+1.20%) |
Aug 15, 2018 | 37.68 | 37.77 | 36.67 | 37.39 | 3,894,298 | -0.60(-1.58%) |
Aug 14, 2018 | 37.61 | 38.13 | 37.61 | 37.99 | 1,881,991 | +0.51(+1.36%) |
Aug 13, 2018 | 37.92 | 37.99 | 37.21 | 37.48 | 3,265,652 | -0.38(-1.00%) |
Aug 10, 2018 | 38.47 | 38.47 | 37.72 | 37.86 | 2,689,899 | -0.76(-1.96%) |
Aug 09, 2018 | 38.54 | 38.92 | 38.53 | 38.61 | 1,667,883 | +0.15(+0.40%) |
Aug 08, 2018 | 38.94 | 39.02 | 38.44 | 38.46 | 2,082,633 | -0.47(-1.21%) |
Aug 07, 2018 | 38.42 | 39.10 | 38.37 | 38.93 | 3,025,019 | +0.51(+1.32%) |
Aug 06, 2018 | 38.09 | 38.58 | 38.05 | 38.42 | 2,299,245 | +0.25(+0.67%) |
Aug 03, 2018 | 38.02 | 38.36 | 37.88 | 38.17 | 2,983,025 | +0.38(+1.00%) |
Aug 02, 2018 | 37.81 | 37.90 | 37.17 | 37.79 | 3,326,878 | -0.29(-0.76%) |