Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.17 | 34.57 | 33.75 | 34.42 | 1,706,234 | +0.01(+0.02%) |
Sep 27, 2018 | 34.82 | 34.82 | 34.36 | 34.41 | 1,801,612 | -0.49(-1.41%) |
Sep 26, 2018 | 34.99 | 35.38 | 34.83 | 34.91 | 1,691,999 | -0.05(-0.14%) |
Sep 25, 2018 | 35.43 | 35.65 | 34.81 | 34.95 | 2,703,376 | -0.87(-2.43%) |
Sep 24, 2018 | 36.07 | 36.21 | 35.41 | 35.82 | 3,769,690 | -0.60(-1.63%) |
Sep 21, 2018 | 37.11 | 37.31 | 36.31 | 36.42 | 6,986,624 | -0.42(-1.14%) |
Sep 20, 2018 | 36.47 | 37.79 | 36.45 | 36.84 | 3,471,047 | +0.52(+1.44%) |
Sep 19, 2018 | 34.92 | 37.07 | 34.92 | 36.31 | 6,024,930 | +1.73(+5.00%) |
Sep 18, 2018 | 34.99 | 35.62 | 33.88 | 34.58 | 6,908,792 | -0.94(-2.65%) |
Sep 17, 2018 | 36.09 | 36.24 | 35.49 | 35.52 | 2,626,814 | -0.58(-1.60%) |
Sep 14, 2018 | 35.73 | 36.34 | 35.67 | 36.10 | 1,958,273 | +0.43(+1.22%) |
Sep 13, 2018 | 35.48 | 35.93 | 35.44 | 35.67 | 1,634,370 | +0.49(+1.40%) |
Sep 12, 2018 | 34.66 | 35.31 | 34.46 | 35.18 | 1,510,562 | +0.41(+1.18%) |
Sep 11, 2018 | 35.45 | 35.45 | 34.62 | 34.77 | 2,322,811 | -0.86(-2.42%) |
Sep 10, 2018 | 35.44 | 36.01 | 35.36 | 35.63 | 2,428,333 | +0.49(+1.40%) |
Sep 07, 2018 | 35.47 | 35.72 | 34.90 | 35.14 | 2,560,780 | -0.40(-1.13%) |
Sep 06, 2018 | 35.65 | 35.92 | 35.37 | 35.54 | 2,209,707 | -0.09(-0.25%) |
Sep 05, 2018 | 35.20 | 35.76 | 34.84 | 35.63 | 1,819,067 | +0.38(+1.07%) |
Sep 04, 2018 | 35.24 | 35.26 | 34.78 | 35.25 | 2,464,142 | +0.03(+0.09%) |
Aug 31, 2018 | 35.22 | 35.22 | 35.22 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 36.21 | 36.25 | 35.61 | 35.68 | 1,950,272 | -0.55(-1.53%) |
Aug 29, 2018 | 37.07 | 37.19 | 36.21 | 36.23 | 1,951,908 | -0.79(-2.14%) |
Aug 28, 2018 | 37.15 | 37.22 | 36.75 | 37.02 | 2,070,240 | +0.22(+0.61%) |
Aug 27, 2018 | 35.79 | 37.06 | 35.70 | 36.80 | 2,937,563 | +1.20(+3.38%) |
Aug 24, 2018 | 35.45 | 35.60 | 35.18 | 35.60 | 2,110,747 | +0.44(+1.25%) |
Aug 23, 2018 | 35.47 | 35.47 | 34.92 | 35.16 | 2,344,992 | -0.38(-1.06%) |
Aug 22, 2018 | 36.24 | 36.46 | 35.32 | 35.53 | 2,804,047 | -1.30(-3.53%) |
Aug 21, 2018 | 36.79 | 37.22 | 36.64 | 36.83 | 3,772,484 | +0.04(+0.11%) |
Aug 20, 2018 | 36.42 | 36.94 | 36.36 | 36.79 | 1,728,261 | +0.50(+1.37%) |
Aug 17, 2018 | 35.53 | 36.38 | 35.51 | 36.29 | 1,628,191 | +0.59(+1.66%) |
Aug 16, 2018 | 35.51 | 35.95 | 35.51 | 35.70 | 1,791,766 | +0.42(+1.18%) |
Aug 15, 2018 | 35.35 | 35.38 | 34.93 | 35.28 | 1,791,075 | -0.20(-0.56%) |
Aug 14, 2018 | 35.28 | 35.60 | 34.98 | 35.49 | 2,162,299 | +0.29(+0.82%) |
Aug 13, 2018 | 35.25 | 35.43 | 34.96 | 35.20 | 2,148,470 | -0.02(-0.07%) |
Aug 10, 2018 | 35.71 | 35.83 | 34.84 | 35.22 | 1,639,045 | -0.85(-2.36%) |
Aug 09, 2018 | 36.54 | 36.58 | 35.94 | 36.07 | 1,861,472 | -0.44(-1.21%) |
Aug 08, 2018 | 36.87 | 36.96 | 36.00 | 36.51 | 2,276,377 | -0.65(-1.75%) |
Aug 07, 2018 | 36.67 | 37.30 | 36.65 | 37.16 | 2,137,188 | +0.60(+1.64%) |
Aug 06, 2018 | 36.16 | 36.69 | 36.09 | 36.56 | 1,753,799 | +0.24(+0.66%) |
Aug 03, 2018 | 35.97 | 36.34 | 35.85 | 36.32 | 1,394,398 | +0.54(+1.50%) |
Aug 02, 2018 | 35.16 | 35.82 | 34.77 | 35.78 | 1,536,123 | +0.38(+1.06%) |
Aug 01, 2018 | 36.65 | 36.76 | 35.10 | 35.41 | 3,044,767 | -1.48(-4.02%) |
Jul 31, 2018 | 36.66 | 37.06 | 36.55 | 36.89 | 3,203,847 | +0.37(+1.01%) |
Jul 30, 2018 | 36.82 | 37.15 | 36.44 | 36.52 | 3,242,129 | -0.19(-0.52%) |
Jul 27, 2018 | 35.93 | 36.95 | 35.77 | 36.71 | 2,097,648 | +1.07(+2.99%) |
Jul 26, 2018 | 35.30 | 36.70 | 34.84 | 35.65 | 4,086,168 | +0.36(+1.02%) |
Jul 25, 2018 | 34.98 | 35.73 | 33.87 | 35.28 | 4,223,250 | -0.33(-0.92%) |
Jul 24, 2018 | 36.03 | 36.62 | 35.43 | 35.61 | 2,869,194 | -0.08(-0.22%) |
Jul 23, 2018 | 35.47 | 35.84 | 35.20 | 35.69 | 3,854,613 | +0.14(+0.41%) |
Jul 20, 2018 | 35.62 | 35.93 | 35.07 | 35.55 | 2,198,973 | -0.55(-1.51%) |
Jul 19, 2018 | 36.54 | 36.84 | 36.05 | 36.09 | 1,734,578 | -0.78(-2.11%) |
Jul 18, 2018 | 36.75 | 37.42 | 36.62 | 36.87 | 2,290,572 | +0.26(+0.72%) |
Jul 17, 2018 | 35.82 | 36.76 | 35.77 | 36.61 | 1,588,169 | +0.65(+1.81%) |
Jul 16, 2018 | 36.09 | 36.19 | 35.86 | 35.96 | 1,932,397 | -0.18(-0.49%) |
Jul 13, 2018 | 35.70 | 36.27 | 35.57 | 36.13 | 1,413,629 | +0.46(+1.30%) |
Jul 12, 2018 | 36.03 | 36.20 | 35.46 | 35.67 | 1,691,682 | -0.10(-0.27%) |
Jul 11, 2018 | 36.52 | 36.62 | 35.73 | 35.77 | 1,732,756 | -1.32(-3.57%) |
Jul 10, 2018 | 37.01 | 37.20 | 36.78 | 37.09 | 1,557,504 | +0.15(+0.41%) |
Jul 09, 2018 | 36.08 | 36.97 | 36.06 | 36.94 | 2,531,902 | +1.19(+3.34%) |
Jul 06, 2018 | 35.55 | 35.87 | 35.30 | 35.74 | 2,262,366 | +0.28(+0.79%) |
Jul 05, 2018 | 35.15 | 35.96 | 35.15 | 35.46 | 3,324,155 | +0.67(+1.91%) |
Jul 03, 2018 | 34.80 | 34.80 | 34.80 | 0 | -0.27(-0.78%) |