Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.51 | 35.23 | 34.16 | 34.43 | 11,343,935 | +0.41(+1.21%) |
Oct 30, 2018 | 31.84 | 34.13 | 31.73 | 34.01 | 13,315,584 | +2.02(+6.32%) |
Oct 29, 2018 | 32.52 | 33.36 | 31.36 | 31.99 | 9,582,852 | +0.14(+0.43%) |
Oct 26, 2018 | 30.82 | 32.40 | 30.72 | 31.86 | 11,655,644 | +0.09(+0.28%) |
Oct 25, 2018 | 30.61 | 32.71 | 30.54 | 31.77 | 18,722,416 | +1.99(+6.69%) |
Oct 24, 2018 | 31.88 | 32.14 | 29.68 | 29.77 | 15,632,654 | -2.00(-6.30%) |
Oct 23, 2018 | 30.94 | 31.84 | 30.03 | 31.78 | 12,702,699 | +0.22(+0.68%) |
Oct 22, 2018 | 31.67 | 31.91 | 31.23 | 31.56 | 7,714,794 | +0.12(+0.37%) |
Oct 19, 2018 | 31.49 | 32.04 | 31.22 | 31.44 | 10,643,395 | -0.02(-0.06%) |
Oct 18, 2018 | 32.95 | 33.13 | 31.28 | 31.46 | 13,019,719 | -1.48(-4.50%) |
Oct 17, 2018 | 33.81 | 34.74 | 32.91 | 32.94 | 15,335,471 | +0.28(+0.87%) |
Oct 16, 2018 | 31.46 | 32.82 | 31.38 | 32.66 | 11,549,655 | +1.47(+4.72%) |
Oct 15, 2018 | 30.42 | 31.64 | 30.25 | 31.19 | 11,302,391 | +0.85(+2.81%) |
Oct 12, 2018 | 31.37 | 31.53 | 30.24 | 30.33 | 13,149,971 | -0.35(-1.15%) |
Oct 11, 2018 | 31.70 | 32.14 | 30.18 | 30.69 | 17,439,670 | -0.33(-1.08%) |
Oct 10, 2018 | 32.71 | 32.78 | 31.00 | 31.02 | 20,924,910 | -1.90(-5.78%) |
Oct 09, 2018 | 35.62 | 35.71 | 32.79 | 32.93 | 20,030,132 | -2.31(-6.55%) |
Oct 08, 2018 | 35.76 | 36.16 | 34.94 | 35.23 | 8,028,219 | -0.53(-1.48%) |
Oct 05, 2018 | 37.22 | 37.42 | 35.54 | 35.76 | 9,300,182 | -1.45(-3.90%) |
Oct 04, 2018 | 38.08 | 38.28 | 36.78 | 37.21 | 6,028,817 | -0.86(-2.27%) |
Oct 03, 2018 | 37.98 | 38.53 | 37.70 | 38.08 | 6,488,541 | +0.29(+0.78%) |
Oct 02, 2018 | 38.86 | 38.86 | 37.68 | 37.78 | 7,769,399 | -1.09(-2.80%) |
Oct 01, 2018 | 40.64 | 40.97 | 38.86 | 38.87 | 7,349,589 | -1.69(-4.16%) |
Sep 28, 2018 | 40.60 | 41.17 | 39.94 | 40.56 | 5,125,952 | -0.17(-0.41%) |
Sep 27, 2018 | 40.46 | 41.41 | 40.38 | 40.73 | 5,761,907 | +0.45(+1.12%) |
Sep 26, 2018 | 40.08 | 40.71 | 40.02 | 40.28 | 4,711,445 | +0.23(+0.56%) |
Sep 25, 2018 | 41.22 | 41.40 | 39.52 | 40.05 | 6,871,012 | -1.15(-2.79%) |
Sep 24, 2018 | 42.46 | 42.49 | 41.07 | 41.20 | 7,239,894 | -1.59(-3.72%) |
Sep 21, 2018 | 41.26 | 43.07 | 41.21 | 42.79 | 10,946,845 | +1.68(+4.08%) |
Sep 20, 2018 | 41.04 | 41.38 | 40.42 | 41.11 | 6,995,367 | +0.28(+0.70%) |
Sep 19, 2018 | 40.03 | 40.99 | 39.94 | 40.83 | 7,554,113 | +0.79(+1.99%) |
Sep 18, 2018 | 39.61 | 40.10 | 38.91 | 40.03 | 5,653,590 | +0.46(+1.17%) |
Sep 17, 2018 | 38.96 | 39.79 | 38.96 | 39.57 | 5,168,973 | +0.57(+1.46%) |
Sep 14, 2018 | 38.80 | 39.23 | 38.59 | 39.00 | 2,960,121 | +0.26(+0.66%) |
Sep 13, 2018 | 38.75 | 39.31 | 38.69 | 38.74 | 4,347,938 | +0.22(+0.56%) |
Sep 12, 2018 | 39.51 | 39.65 | 38.50 | 38.53 | 6,219,321 | -0.90(-2.29%) |
Sep 11, 2018 | 38.60 | 39.56 | 38.33 | 39.43 | 5,974,938 | +0.74(+1.90%) |
Sep 10, 2018 | 37.94 | 38.75 | 37.77 | 38.70 | 3,974,194 | +0.98(+2.60%) |
Sep 07, 2018 | 37.60 | 38.54 | 37.44 | 37.71 | 4,968,317 | -0.05(-0.13%) |
Sep 06, 2018 | 38.74 | 38.95 | 37.54 | 37.76 | 7,048,512 | -1.17(-3.00%) |
Sep 05, 2018 | 40.05 | 40.60 | 38.16 | 38.93 | 9,923,616 | -1.08(-2.70%) |
Sep 04, 2018 | 39.57 | 40.57 | 39.57 | 40.01 | 7,257,668 | +0.28(+0.72%) |
Aug 31, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.08(+0.20%) | |
Aug 30, 2018 | 39.61 | 40.08 | 39.40 | 39.65 | 4,412,374 | -0.10(-0.25%) |
Aug 29, 2018 | 39.90 | 40.28 | 39.50 | 39.75 | 4,556,312 | -0.19(-0.47%) |
Aug 28, 2018 | 38.93 | 39.94 | 38.86 | 39.93 | 7,512,565 | +1.15(+2.96%) |
Aug 27, 2018 | 38.29 | 39.08 | 38.29 | 38.78 | 11,449,216 | +0.69(+1.80%) |
Aug 24, 2018 | 38.18 | 38.42 | 37.81 | 38.10 | 3,629,282 | -0.01(-0.03%) |
Aug 23, 2018 | 38.46 | 38.66 | 38.00 | 38.11 | 4,006,499 | -0.35(-0.92%) |
Aug 22, 2018 | 39.33 | 39.44 | 38.41 | 38.46 | 5,699,373 | -1.12(-2.83%) |
Aug 21, 2018 | 39.24 | 39.95 | 39.10 | 39.58 | 6,614,928 | +0.33(+0.85%) |
Aug 20, 2018 | 37.33 | 39.35 | 37.28 | 39.25 | 9,811,608 | +2.16(+5.82%) |
Aug 17, 2018 | 37.28 | 37.50 | 37.02 | 37.09 | 6,485,876 | -0.36(-0.97%) |
Aug 16, 2018 | 37.05 | 37.74 | 36.74 | 37.45 | 5,988,256 | +0.71(+1.92%) |
Aug 15, 2018 | 36.27 | 36.81 | 35.74 | 36.74 | 5,705,841 | +0.34(+0.94%) |
Aug 14, 2018 | 36.15 | 36.86 | 36.14 | 36.40 | 3,946,610 | +0.29(+0.82%) |
Aug 13, 2018 | 36.60 | 36.63 | 36.00 | 36.10 | 4,128,708 | -0.46(-1.26%) |
Aug 10, 2018 | 37.05 | 37.09 | 35.77 | 36.57 | 7,623,765 | -0.65(-1.74%) |
Aug 09, 2018 | 37.83 | 38.02 | 37.17 | 37.21 | 3,769,635 | -0.45(-1.20%) |
Aug 08, 2018 | 37.69 | 38.14 | 37.51 | 37.67 | 3,966,269 | +0.12(+0.31%) |
Aug 07, 2018 | 37.93 | 38.02 | 37.48 | 37.55 | 6,549,014 | -0.15(-0.39%) |
Aug 06, 2018 | 37.55 | 37.77 | 37.16 | 37.69 | 3,403,586 | +0.09(+0.24%) |
Aug 03, 2018 | 37.25 | 37.80 | 37.24 | 37.61 | 4,061,096 | +0.48(+1.29%) |
Aug 02, 2018 | 37.06 | 37.31 | 36.56 | 37.13 | 6,048,818 | -0.21(-0.55%) |