Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.68 | 33.88 | 33.62 | 33.74 | 4,235,131 | -0.13(-0.38%) |
Sep 27, 2018 | 33.61 | 33.88 | 33.55 | 33.87 | 6,383,015 | +0.55(+1.64%) |
Sep 26, 2018 | 33.28 | 33.47 | 33.26 | 33.32 | 7,074,505 | +0.33(+1.01%) |
Sep 25, 2018 | 32.74 | 33.09 | 32.72 | 32.99 | 7,097,413 | +0.72(+2.22%) |
Sep 24, 2018 | 32.14 | 32.32 | 32.14 | 32.27 | 2,513,803 | +0.14(+0.45%) |
Sep 21, 2018 | 31.94 | 32.20 | 31.91 | 32.13 | 1,999,812 | -0.03(-0.11%) |
Sep 20, 2018 | 31.93 | 32.19 | 31.91 | 32.16 | 2,156,962 | +0.36(+1.13%) |
Sep 19, 2018 | 31.86 | 31.97 | 31.75 | 31.80 | 2,512,953 | -0.16(-0.51%) |
Sep 18, 2018 | 31.79 | 32.05 | 31.79 | 31.97 | 4,251,968 | -0.06(-0.19%) |
Sep 17, 2018 | 31.91 | 32.13 | 31.86 | 32.02 | 4,496,584 | +0.09(+0.29%) |
Sep 14, 2018 | 31.86 | 32.04 | 31.78 | 31.93 | 4,512,742 | -0.15(-0.48%) |
Sep 13, 2018 | 32.09 | 32.14 | 31.79 | 32.08 | 6,352,134 | -0.22(-0.69%) |
Sep 12, 2018 | 32.31 | 32.35 | 32.15 | 32.31 | 8,921,909 | -0.07(-0.21%) |
Sep 11, 2018 | 32.29 | 32.40 | 32.11 | 32.37 | 4,437,812 | +0.19(+0.58%) |
Sep 10, 2018 | 32.26 | 32.39 | 32.06 | 32.19 | 3,603,912 | +0.49(+1.53%) |
Sep 07, 2018 | 31.50 | 31.75 | 31.50 | 31.70 | 2,541,665 | +0.09(+0.30%) |
Sep 06, 2018 | 31.71 | 31.80 | 31.45 | 31.61 | 2,641,557 | -0.31(-0.96%) |
Sep 05, 2018 | 32.08 | 32.20 | 31.85 | 31.91 | 3,141,346 | -0.33(-1.03%) |
Sep 04, 2018 | 32.26 | 32.36 | 32.14 | 32.25 | 3,581,395 | -0.44(-1.36%) |
Aug 31, 2018 | 32.69 | 32.69 | 32.69 | 0 | -0.49(-1.49%) | |
Aug 30, 2018 | 33.03 | 33.26 | 32.95 | 33.18 | 3,310,144 | +0.09(+0.26%) |
Aug 29, 2018 | 33.05 | 33.13 | 32.86 | 33.10 | 3,513,335 | +0.14(+0.44%) |
Aug 28, 2018 | 32.87 | 33.08 | 32.82 | 32.95 | 3,317,869 | +0.04(+0.13%) |
Aug 27, 2018 | 32.96 | 32.96 | 32.66 | 32.91 | 4,043,730 | +0.26(+0.78%) |
Aug 24, 2018 | 32.83 | 32.83 | 32.61 | 32.66 | 3,621,031 | +0.16(+0.50%) |
Aug 23, 2018 | 33.01 | 33.01 | 32.49 | 32.49 | 3,791,517 | -0.47(-1.42%) |
Aug 22, 2018 | 33.21 | 33.21 | 32.91 | 32.96 | 2,710,630 | -0.09(-0.26%) |
Aug 21, 2018 | 33.32 | 33.32 | 33.01 | 33.05 | 5,840,025 | -0.08(-0.23%) |
Aug 20, 2018 | 32.91 | 33.20 | 32.89 | 33.12 | 7,231,784 | +0.62(+1.91%) |
Aug 17, 2018 | 32.65 | 32.72 | 32.46 | 32.50 | 9,658,819 | +0.14(+0.42%) |
Aug 16, 2018 | 32.68 | 32.75 | 32.27 | 32.37 | 7,973,968 | -0.42(-1.27%) |
Aug 15, 2018 | 32.94 | 32.95 | 32.54 | 32.78 | 7,164,931 | -0.45(-1.36%) |
Aug 14, 2018 | 33.17 | 33.35 | 33.13 | 33.24 | 5,186,801 | -0.03(-0.10%) |
Aug 13, 2018 | 33.58 | 33.63 | 33.24 | 33.27 | 3,529,665 | -0.31(-0.91%) |
Aug 10, 2018 | 33.59 | 33.87 | 33.52 | 33.58 | 6,694,931 | -0.20(-0.58%) |
Aug 09, 2018 | 33.89 | 33.90 | 33.67 | 33.77 | 8,009,583 | +0.69(+2.09%) |
Aug 08, 2018 | 32.85 | 33.11 | 32.73 | 33.08 | 3,397,444 | +0.32(+0.98%) |
Aug 07, 2018 | 33.07 | 33.10 | 32.76 | 32.76 | 4,710,248 | +0.50(+1.54%) |
Aug 06, 2018 | 31.98 | 32.34 | 31.98 | 32.26 | 3,889,421 | -0.32(-0.98%) |
Aug 03, 2018 | 32.33 | 32.67 | 32.33 | 32.58 | 4,858,844 | -0.07(-0.21%) |
Aug 02, 2018 | 32.18 | 32.67 | 32.18 | 32.65 | 5,406,443 | -0.01(-0.03%) |
Aug 01, 2018 | 32.61 | 32.76 | 32.54 | 32.66 | 4,580,266 | -0.32(-0.97%) |
Jul 31, 2018 | 32.73 | 33.08 | 32.71 | 32.98 | 7,960,667 | +0.54(+1.66%) |
Jul 30, 2018 | 32.31 | 32.62 | 32.29 | 32.44 | 6,258,382 | +0.22(+0.68%) |
Jul 27, 2018 | 32.26 | 32.31 | 31.95 | 32.22 | 6,940,342 | +0.07(+0.21%) |
Jul 26, 2018 | 31.99 | 32.64 | 31.94 | 32.15 | 7,547,316 | +0.60(+1.90%) |
Jul 25, 2018 | 31.24 | 31.58 | 31.23 | 31.56 | 3,217,889 | +0.02(+0.05%) |
Jul 24, 2018 | 31.35 | 31.63 | 31.31 | 31.54 | 2,074,766 | +0.22(+0.70%) |
Jul 23, 2018 | 31.32 | 31.44 | 31.27 | 31.32 | 2,064,107 | -0.01(-0.03%) |
Jul 20, 2018 | 31.18 | 31.50 | 31.15 | 31.33 | 2,378,613 | +0.12(+0.38%) |
Jul 19, 2018 | 31.40 | 31.48 | 31.15 | 31.21 | 3,332,737 | -0.25(-0.80%) |
Jul 18, 2018 | 31.32 | 31.50 | 31.16 | 31.46 | 4,302,791 | +0.13(+0.43%) |
Jul 17, 2018 | 31.08 | 31.38 | 31.03 | 31.33 | 3,798,637 | +0.43(+1.39%) |
Jul 16, 2018 | 30.96 | 31.06 | 30.83 | 30.90 | 3,901,225 | -0.42(-1.35%) |
Jul 13, 2018 | 30.94 | 31.34 | 30.93 | 31.32 | 6,192,266 | +0.17(+0.54%) |
Jul 12, 2018 | 30.58 | 31.18 | 30.55 | 31.15 | 9,614,046 | +1.28(+4.29%) |
Jul 11, 2018 | 29.78 | 29.89 | 29.71 | 29.87 | 3,224,463 | -0.13(-0.45%) |
Jul 10, 2018 | 30.11 | 30.15 | 29.90 | 30.01 | 2,856,684 | +0.20(+0.68%) |
Jul 09, 2018 | 29.77 | 29.86 | 29.64 | 29.80 | 2,447,099 | +0.15(+0.51%) |
Jul 06, 2018 | 29.42 | 29.72 | 29.36 | 29.65 | 3,247,053 | +0.21(+0.72%) |
Jul 05, 2018 | 28.99 | 29.49 | 28.99 | 29.44 | 4,408,521 | +0.14(+0.49%) |
Jul 03, 2018 | 29.30 | 29.30 | 29.30 | 0 | -0.05(-0.17%) |