Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.10 | 34.43 | 34.04 | 34.20 | 31,528,140 | +0.42(+1.24%) |
Oct 30, 2018 | 33.45 | 33.82 | 33.38 | 33.78 | 38,068,800 | +0.48(+1.44%) |
Oct 29, 2018 | 33.99 | 34.05 | 32.95 | 33.30 | 41,497,768 | -0.63(-1.85%) |
Oct 26, 2018 | 33.78 | 34.30 | 33.62 | 33.93 | 59,142,564 | -0.56(-1.62%) |
Oct 25, 2018 | 34.09 | 34.70 | 34.06 | 34.49 | 38,247,032 | +0.77(+2.30%) |
Oct 24, 2018 | 34.55 | 34.63 | 33.71 | 33.71 | 36,680,128 | -1.01(-2.91%) |
Oct 23, 2018 | 34.19 | 34.99 | 34.07 | 34.72 | 58,763,772 | -0.57(-1.60%) |
Oct 22, 2018 | 35.34 | 35.43 | 35.06 | 35.29 | 37,876,584 | +0.92(+2.68%) |
Oct 19, 2018 | 34.36 | 34.65 | 34.21 | 34.36 | 44,491,196 | +0.73(+2.17%) |
Oct 18, 2018 | 34.14 | 34.17 | 33.50 | 33.63 | 48,527,384 | -0.97(-2.79%) |
Oct 17, 2018 | 34.81 | 34.86 | 34.45 | 34.60 | 27,601,546 | -0.43(-1.22%) |
Oct 16, 2018 | 34.52 | 35.05 | 34.50 | 35.03 | 34,881,000 | +0.64(+1.85%) |
Oct 15, 2018 | 34.36 | 34.63 | 34.22 | 34.39 | 28,086,544 | -0.50(-1.45%) |
Oct 12, 2018 | 34.81 | 34.96 | 34.40 | 34.90 | 55,969,144 | +0.88(+2.58%) |
Oct 11, 2018 | 34.18 | 34.65 | 33.63 | 34.02 | 88,741,592 | -0.30(-0.89%) |
Oct 10, 2018 | 35.24 | 35.27 | 34.32 | 34.32 | 52,765,264 | -0.95(-2.69%) |
Oct 09, 2018 | 35.18 | 35.40 | 35.02 | 35.27 | 27,275,636 | -0.06(-0.17%) |
Oct 08, 2018 | 35.03 | 35.43 | 34.96 | 35.33 | 26,747,884 | -0.26(-0.73%) |
Oct 05, 2018 | 35.69 | 35.71 | 35.22 | 35.59 | 30,616,356 | +0.15(+0.42%) |
Oct 04, 2018 | 35.87 | 35.87 | 35.23 | 35.44 | 61,087,448 | -0.89(-2.44%) |
Oct 03, 2018 | 36.76 | 36.78 | 36.22 | 36.33 | 23,049,722 | -0.21(-0.57%) |
Oct 02, 2018 | 36.51 | 36.76 | 36.47 | 36.54 | 40,975,448 | -0.91(-2.42%) |
Oct 01, 2018 | 37.51 | 37.63 | 37.33 | 37.45 | 21,615,204 | +0.17(+0.47%) |
Sep 28, 2018 | 37.36 | 37.52 | 37.14 | 37.27 | 23,858,906 | -0.19(-0.51%) |
Sep 27, 2018 | 37.44 | 37.66 | 37.37 | 37.46 | 30,278,040 | +0.01(+0.02%) |
Sep 26, 2018 | 37.52 | 37.98 | 37.44 | 37.45 | 27,859,664 | +0.17(+0.44%) |
Sep 25, 2018 | 37.30 | 37.37 | 37.18 | 37.29 | 22,255,958 | +0.17(+0.47%) |
Sep 24, 2018 | 37.13 | 37.18 | 36.87 | 37.11 | 28,531,856 | -0.42(-1.11%) |
Sep 21, 2018 | 37.78 | 37.82 | 37.52 | 37.53 | 59,325,236 | +0.29(+0.77%) |
Sep 20, 2018 | 37.24 | 37.31 | 37.01 | 37.25 | 35,720,696 | +0.22(+0.59%) |
Sep 19, 2018 | 36.90 | 37.15 | 36.88 | 37.03 | 31,519,224 | +0.64(+1.75%) |
Sep 18, 2018 | 36.09 | 36.47 | 36.09 | 36.39 | 25,604,906 | +0.64(+1.78%) |
Sep 17, 2018 | 35.75 | 35.99 | 35.68 | 35.76 | 37,199,424 | -0.13(-0.36%) |
Sep 14, 2018 | 36.16 | 36.26 | 35.70 | 35.89 | 52,595,932 | -0.39(-1.08%) |
Sep 13, 2018 | 36.30 | 36.54 | 36.05 | 36.28 | 63,691,736 | +0.81(+2.28%) |
Sep 12, 2018 | 34.83 | 35.70 | 34.79 | 35.47 | 69,898,560 | +0.31(+0.89%) |
Sep 11, 2018 | 34.75 | 35.17 | 34.66 | 35.16 | 36,318,852 | -0.12(-0.35%) |
Sep 10, 2018 | 35.54 | 35.55 | 35.20 | 35.28 | 18,254,076 | -0.33(-0.93%) |
Sep 07, 2018 | 35.51 | 35.92 | 35.40 | 35.61 | 29,227,826 | -0.41(-1.14%) |
Sep 06, 2018 | 36.09 | 36.17 | 35.73 | 36.02 | 23,635,300 | +0.08(+0.22%) |
Sep 05, 2018 | 35.99 | 36.08 | 35.75 | 35.94 | 30,730,246 | -0.70(-1.90%) |
Sep 04, 2018 | 36.75 | 36.75 | 36.46 | 36.64 | 25,997,104 | -0.26(-0.71%) |
Aug 31, 2018 | 36.90 | 36.90 | 36.90 | 0 | +0.08(+0.21%) | |
Aug 30, 2018 | 37.16 | 37.18 | 36.64 | 36.82 | 49,937,708 | -1.10(-2.89%) |
Aug 29, 2018 | 37.56 | 37.93 | 37.45 | 37.92 | 19,687,026 | +0.37(+0.97%) |
Aug 28, 2018 | 37.82 | 37.83 | 37.45 | 37.55 | 23,402,016 | -0.18(-0.48%) |
Aug 27, 2018 | 37.79 | 38.08 | 37.70 | 37.73 | 32,522,740 | +0.65(+1.76%) |
Aug 24, 2018 | 36.95 | 37.19 | 36.87 | 37.08 | 27,769,214 | +0.54(+1.48%) |
Aug 23, 2018 | 36.85 | 36.95 | 36.45 | 36.54 | 43,533,292 | -0.64(-1.73%) |
Aug 22, 2018 | 37.15 | 37.33 | 37.08 | 37.18 | 20,726,828 | +0.26(+0.71%) |
Aug 21, 2018 | 36.72 | 37.00 | 36.71 | 36.92 | 33,506,290 | +0.65(+1.80%) |
Aug 20, 2018 | 36.12 | 36.29 | 36.05 | 36.27 | 25,762,806 | +0.13(+0.36%) |
Aug 17, 2018 | 35.36 | 36.25 | 35.27 | 36.14 | 58,738,160 | +0.47(+1.32%) |
Aug 16, 2018 | 35.70 | 35.97 | 35.61 | 35.67 | 38,876,412 | +0.34(+0.96%) |
Aug 15, 2018 | 35.10 | 35.39 | 34.85 | 35.33 | 62,155,896 | -1.28(-3.49%) |
Aug 14, 2018 | 36.32 | 36.68 | 36.29 | 36.61 | 32,019,374 | -0.08(-0.21%) |
Aug 13, 2018 | 36.94 | 37.06 | 36.62 | 36.69 | 23,568,582 | -0.54(-1.45%) |
Aug 10, 2018 | 37.18 | 37.31 | 36.98 | 37.23 | 33,692,928 | -0.45(-1.20%) |
Aug 09, 2018 | 37.74 | 37.95 | 37.64 | 37.68 | 25,290,032 | +0.54(+1.45%) |
Aug 08, 2018 | 36.99 | 37.18 | 36.78 | 37.14 | 17,893,534 | -0.15(-0.40%) |
Aug 07, 2018 | 37.25 | 37.42 | 37.21 | 37.29 | 26,259,870 | +0.81(+2.22%) |
Aug 06, 2018 | 36.37 | 36.55 | 36.29 | 36.48 | 15,996,398 | -0.20(-0.55%) |
Aug 03, 2018 | 36.56 | 36.77 | 36.50 | 36.68 | 20,793,708 | +0.03(+0.07%) |
Aug 02, 2018 | 36.24 | 36.71 | 36.18 | 36.65 | 35,195,916 | -0.47(-1.27%) |