Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.79 | 31.81 | 31.60 | 31.61 | 1,699,879 | -0.27(-0.84%) |
Sep 27, 2018 | 31.92 | 32.02 | 31.83 | 31.87 | 2,102,852 | -0.02(-0.05%) |
Sep 26, 2018 | 31.88 | 32.09 | 31.87 | 31.89 | 2,281,462 | +0.13(+0.42%) |
Sep 25, 2018 | 31.89 | 31.95 | 31.75 | 31.76 | 2,515,724 | +0.13(+0.40%) |
Sep 24, 2018 | 31.69 | 31.74 | 31.56 | 31.63 | 1,902,928 | -0.08(-0.25%) |
Sep 21, 2018 | 31.46 | 31.78 | 31.40 | 31.71 | 2,827,963 | +0.34(+1.08%) |
Sep 20, 2018 | 31.17 | 31.43 | 31.05 | 31.37 | 2,522,979 | +0.25(+0.81%) |
Sep 19, 2018 | 31.11 | 31.29 | 31.06 | 31.12 | 3,319,713 | -0.06(-0.20%) |
Sep 18, 2018 | 30.79 | 31.55 | 30.79 | 31.18 | 3,519,240 | +0.33(+1.07%) |
Sep 17, 2018 | 30.72 | 30.97 | 30.70 | 30.85 | 2,396,768 | +0.16(+0.51%) |
Sep 14, 2018 | 30.71 | 30.73 | 30.52 | 30.69 | 2,932,434 | -0.25(-0.81%) |
Sep 13, 2018 | 30.94 | 31.06 | 30.85 | 30.95 | 2,132,413 | -0.02(-0.08%) |
Sep 12, 2018 | 30.73 | 31.01 | 30.73 | 30.97 | 3,138,998 | +0.29(+0.95%) |
Sep 11, 2018 | 30.70 | 30.73 | 30.46 | 30.68 | 3,057,460 | -0.24(-0.79%) |
Sep 10, 2018 | 31.00 | 31.22 | 30.88 | 30.92 | 2,458,059 | -0.24(-0.76%) |
Sep 07, 2018 | 30.92 | 31.22 | 30.90 | 31.16 | 2,561,320 | -0.14(-0.45%) |
Sep 06, 2018 | 31.39 | 31.39 | 31.00 | 31.30 | 3,231,084 | -0.28(-0.87%) |
Sep 05, 2018 | 31.63 | 31.72 | 31.52 | 31.58 | 1,889,778 | -0.17(-0.52%) |
Sep 04, 2018 | 31.75 | 31.77 | 31.57 | 31.74 | 2,556,379 | -0.13(-0.40%) |
Aug 31, 2018 | 31.87 | 31.87 | 31.87 | 0 | -0.58(-1.79%) | |
Aug 30, 2018 | 32.42 | 32.60 | 32.36 | 32.45 | 1,789,889 | -0.28(-0.84%) |
Aug 29, 2018 | 32.50 | 32.75 | 32.49 | 32.72 | 2,261,375 | +0.17(+0.53%) |
Aug 28, 2018 | 32.51 | 32.57 | 32.46 | 32.55 | 2,307,837 | -0.09(-0.29%) |
Aug 27, 2018 | 32.59 | 32.65 | 32.50 | 32.65 | 2,148,366 | +0.17(+0.51%) |
Aug 24, 2018 | 32.43 | 32.49 | 32.31 | 32.48 | 1,678,400 | +0.09(+0.29%) |
Aug 23, 2018 | 32.57 | 32.57 | 32.27 | 32.39 | 3,334,308 | -0.30(-0.91%) |
Aug 22, 2018 | 32.81 | 32.87 | 32.65 | 32.68 | 2,018,742 | +0.03(+0.10%) |
Aug 21, 2018 | 32.87 | 32.87 | 32.62 | 32.65 | 2,819,040 | +0.13(+0.41%) |
Aug 20, 2018 | 32.42 | 32.64 | 32.42 | 32.52 | 2,607,453 | +0.06(+0.19%) |
Aug 17, 2018 | 32.19 | 32.48 | 32.16 | 32.46 | 2,380,212 | +0.33(+1.03%) |
Aug 16, 2018 | 32.02 | 32.26 | 31.98 | 32.13 | 3,309,515 | +0.29(+0.91%) |
Aug 15, 2018 | 31.71 | 31.92 | 31.57 | 31.83 | 4,420,751 | +0.52(+1.66%) |
Aug 14, 2018 | 31.56 | 31.58 | 31.28 | 31.32 | 2,174,202 | +0.02(+0.08%) |
Aug 13, 2018 | 31.35 | 31.43 | 31.20 | 31.29 | 4,182,484 | -0.30(-0.95%) |
Aug 10, 2018 | 31.66 | 31.76 | 31.50 | 31.59 | 2,801,655 | -0.56(-1.74%) |
Aug 09, 2018 | 32.20 | 32.31 | 32.11 | 32.15 | 2,453,681 | -0.20(-0.62%) |
Aug 08, 2018 | 32.23 | 32.42 | 32.13 | 32.35 | 2,649,211 | +0.13(+0.41%) |
Aug 07, 2018 | 32.28 | 32.44 | 32.20 | 32.22 | 3,406,451 | +0.42(+1.32%) |
Aug 06, 2018 | 31.77 | 31.91 | 31.70 | 31.80 | 2,221,300 | +0.06(+0.20%) |
Aug 03, 2018 | 31.16 | 31.82 | 31.16 | 31.74 | 4,126,957 | +0.18(+0.57%) |
Aug 02, 2018 | 31.30 | 31.59 | 31.11 | 31.56 | 5,583,048 | -0.39(-1.22%) |
Aug 01, 2018 | 32.18 | 32.23 | 31.94 | 31.95 | 4,273,455 | -0.39(-1.20%) |
Jul 31, 2018 | 32.19 | 32.37 | 32.19 | 32.33 | 3,962,350 | +0.40(+1.24%) |
Jul 30, 2018 | 31.83 | 32.02 | 31.77 | 31.94 | 2,259,800 | +0.25(+0.79%) |
Jul 27, 2018 | 31.73 | 31.75 | 31.53 | 31.69 | 2,962,894 | +0.31(+0.99%) |
Jul 26, 2018 | 31.06 | 31.53 | 31.04 | 31.38 | 4,538,141 | -0.12(-0.39%) |
Jul 25, 2018 | 32.31 | 32.33 | 31.29 | 31.50 | 6,523,629 | -0.54(-1.67%) |
Jul 24, 2018 | 31.73 | 32.09 | 31.67 | 32.04 | 4,598,636 | +0.21(+0.66%) |
Jul 23, 2018 | 31.94 | 32.05 | 31.80 | 31.83 | 4,422,689 | -0.72(-2.22%) |
Jul 20, 2018 | 31.49 | 32.90 | 31.46 | 32.55 | 14,040,546 | +0.92(+2.90%) |
Jul 19, 2018 | 31.54 | 31.72 | 31.44 | 31.63 | 2,777,138 | -0.22(-0.68%) |
Jul 18, 2018 | 32.01 | 32.01 | 31.76 | 31.85 | 2,684,940 | -0.13(-0.41%) |
Jul 17, 2018 | 31.88 | 32.10 | 31.86 | 31.98 | 2,899,626 | -0.05(-0.15%) |
Jul 16, 2018 | 32.05 | 32.14 | 31.99 | 32.03 | 1,613,874 | -0.42(-1.29%) |
Jul 13, 2018 | 32.37 | 32.49 | 32.35 | 32.45 | 1,851,065 | -0.01(-0.02%) |
Jul 12, 2018 | 32.30 | 32.49 | 32.28 | 32.46 | 3,054,131 | +0.51(+1.58%) |
Jul 11, 2018 | 32.05 | 32.12 | 31.88 | 31.95 | 1,857,451 | -0.26(-0.80%) |
Jul 10, 2018 | 32.20 | 32.29 | 32.15 | 32.21 | 2,756,324 | +0.33(+1.05%) |
Jul 09, 2018 | 32.02 | 32.02 | 31.76 | 31.88 | 2,744,111 | -0.02(-0.05%) |
Jul 06, 2018 | 31.72 | 31.99 | 31.63 | 31.89 | 2,399,755 | +0.23(+0.71%) |
Jul 05, 2018 | 31.52 | 31.77 | 31.47 | 31.67 | 1,761,064 | +0.06(+0.20%) |
Jul 03, 2018 | 31.60 | 31.60 | 31.60 | 0 | +0.41(+1.32%) |