Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.66 | 33.96 | 33.08 | 33.24 | 7,052,420 | -0.01(-0.04%) |
Oct 30, 2018 | 32.05 | 33.43 | 31.97 | 33.25 | 7,463,765 | +1.27(+3.99%) |
Oct 29, 2018 | 33.19 | 33.48 | 31.53 | 31.98 | 7,638,726 | -0.89(-2.70%) |
Oct 26, 2018 | 31.76 | 33.35 | 31.55 | 32.86 | 11,699,399 | +0.80(+2.49%) |
Oct 25, 2018 | 30.14 | 32.59 | 30.04 | 32.06 | 9,579,269 | +2.98(+10.25%) |
Oct 24, 2018 | 30.39 | 30.42 | 29.02 | 29.08 | 6,610,906 | -1.24(-4.08%) |
Oct 23, 2018 | 29.65 | 30.50 | 29.14 | 30.32 | 6,281,129 | +0.33(+1.10%) |
Oct 22, 2018 | 30.97 | 31.08 | 29.90 | 29.99 | 5,744,258 | -0.96(-3.10%) |
Oct 19, 2018 | 30.94 | 31.30 | 30.87 | 30.95 | 3,786,982 | +0.13(+0.43%) |
Oct 18, 2018 | 31.32 | 31.52 | 30.53 | 30.82 | 5,094,719 | -0.84(-2.64%) |
Oct 17, 2018 | 31.77 | 31.96 | 31.37 | 31.65 | 5,433,941 | -0.14(-0.44%) |
Oct 16, 2018 | 31.29 | 31.82 | 31.05 | 31.79 | 7,117,758 | +0.51(+1.62%) |
Oct 15, 2018 | 31.21 | 31.58 | 31.18 | 31.29 | 6,479,187 | +0.02(+0.07%) |
Oct 12, 2018 | 31.99 | 32.09 | 30.68 | 31.27 | 6,352,943 | -0.11(-0.35%) |
Oct 11, 2018 | 32.00 | 32.32 | 31.28 | 31.38 | 7,815,918 | -0.52(-1.63%) |
Oct 10, 2018 | 32.78 | 33.00 | 31.87 | 31.90 | 12,573,357 | -0.81(-2.49%) |
Oct 09, 2018 | 33.78 | 33.78 | 32.37 | 32.71 | 11,087,005 | -1.97(-5.68%) |
Oct 08, 2018 | 35.57 | 35.78 | 34.37 | 34.68 | 5,995,245 | -1.06(-2.97%) |
Oct 05, 2018 | 35.72 | 36.44 | 35.68 | 35.74 | 6,094,054 | +0.00(+0.00%) |
Oct 04, 2018 | 35.36 | 35.77 | 35.22 | 35.74 | 6,604,140 | +0.40(+1.12%) |
Oct 03, 2018 | 36.93 | 36.96 | 35.33 | 35.35 | 7,539,906 | -1.51(-4.10%) |
Oct 02, 2018 | 36.63 | 37.14 | 36.51 | 36.86 | 3,575,890 | +0.24(+0.66%) |
Oct 01, 2018 | 36.20 | 36.81 | 36.18 | 36.62 | 3,990,371 | +0.60(+1.67%) |
Sep 28, 2018 | 36.78 | 36.81 | 35.94 | 36.01 | 6,088,595 | -0.79(-2.15%) |
Sep 27, 2018 | 37.33 | 37.37 | 36.78 | 36.81 | 3,340,822 | -0.53(-1.41%) |
Sep 26, 2018 | 37.43 | 38.01 | 36.94 | 37.33 | 7,610,053 | -0.10(-0.25%) |
Sep 25, 2018 | 38.51 | 38.59 | 37.30 | 37.43 | 5,388,886 | -0.92(-2.41%) |
Sep 24, 2018 | 39.47 | 39.53 | 38.17 | 38.35 | 4,204,819 | -1.30(-3.29%) |
Sep 21, 2018 | 40.15 | 40.15 | 39.32 | 39.66 | 6,719,099 | -0.34(-0.84%) |
Sep 20, 2018 | 40.04 | 40.26 | 39.88 | 39.99 | 2,707,616 | +0.26(+0.66%) |
Sep 19, 2018 | 39.48 | 39.87 | 39.42 | 39.73 | 3,057,969 | +0.37(+0.93%) |
Sep 18, 2018 | 39.50 | 39.64 | 39.30 | 39.36 | 2,125,213 | +0.07(+0.19%) |
Sep 17, 2018 | 39.01 | 39.71 | 38.98 | 39.29 | 3,140,434 | +0.28(+0.71%) |
Sep 14, 2018 | 38.64 | 39.04 | 38.52 | 39.01 | 2,010,653 | +0.37(+0.97%) |
Sep 13, 2018 | 38.72 | 39.04 | 38.56 | 38.64 | 2,714,372 | +0.26(+0.69%) |
Sep 12, 2018 | 37.82 | 38.43 | 37.74 | 38.37 | 2,112,591 | +0.56(+1.49%) |
Sep 11, 2018 | 37.88 | 38.04 | 37.52 | 37.81 | 2,867,786 | -0.22(-0.58%) |
Sep 10, 2018 | 38.04 | 38.30 | 37.95 | 38.03 | 3,210,108 | +0.14(+0.37%) |
Sep 07, 2018 | 37.95 | 38.08 | 37.68 | 37.89 | 2,353,609 | -0.09(-0.23%) |
Sep 06, 2018 | 37.74 | 38.15 | 37.55 | 37.98 | 4,215,764 | +0.29(+0.78%) |
Sep 05, 2018 | 37.27 | 37.77 | 37.03 | 37.69 | 5,066,003 | +0.35(+0.94%) |
Sep 04, 2018 | 37.36 | 37.44 | 37.01 | 37.33 | 4,276,646 | -0.14(-0.37%) |
Aug 31, 2018 | 37.47 | 37.47 | 37.47 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 38.24 | 38.38 | 37.85 | 37.91 | 2,092,636 | -0.52(-1.35%) |
Aug 29, 2018 | 38.42 | 38.53 | 38.26 | 38.43 | 1,750,665 | +0.18(+0.46%) |
Aug 28, 2018 | 38.57 | 38.63 | 38.12 | 38.25 | 2,760,332 | -0.23(-0.61%) |
Aug 27, 2018 | 38.13 | 38.81 | 38.12 | 38.48 | 2,327,039 | +0.51(+1.33%) |
Aug 24, 2018 | 37.67 | 38.05 | 37.58 | 37.98 | 2,061,693 | +0.45(+1.21%) |
Aug 23, 2018 | 37.78 | 37.86 | 37.47 | 37.52 | 2,898,250 | -0.33(-0.87%) |
Aug 22, 2018 | 38.29 | 38.46 | 37.83 | 37.85 | 2,156,644 | -0.52(-1.36%) |
Aug 21, 2018 | 38.09 | 38.46 | 38.05 | 38.37 | 2,287,340 | +0.27(+0.71%) |
Aug 20, 2018 | 38.18 | 38.27 | 37.93 | 38.10 | 2,986,228 | +0.02(+0.06%) |
Aug 17, 2018 | 37.71 | 38.16 | 37.60 | 38.08 | 2,482,439 | +0.26(+0.70%) |
Aug 16, 2018 | 37.60 | 38.01 | 37.53 | 37.82 | 2,815,688 | +0.45(+1.20%) |
Aug 15, 2018 | 37.66 | 37.76 | 36.66 | 37.37 | 3,895,949 | -0.60(-1.58%) |
Aug 14, 2018 | 37.59 | 38.12 | 37.59 | 37.97 | 1,882,789 | +0.51(+1.36%) |
Aug 13, 2018 | 37.90 | 37.97 | 37.19 | 37.46 | 3,267,036 | -0.38(-1.00%) |
Aug 10, 2018 | 38.45 | 38.45 | 37.71 | 37.84 | 2,691,039 | -0.76(-1.96%) |
Aug 09, 2018 | 38.52 | 38.91 | 38.51 | 38.59 | 1,668,590 | +0.15(+0.40%) |
Aug 08, 2018 | 38.92 | 39.00 | 38.43 | 38.44 | 2,083,516 | -0.47(-1.21%) |
Aug 07, 2018 | 38.41 | 39.09 | 38.35 | 38.91 | 3,026,302 | +0.51(+1.32%) |
Aug 06, 2018 | 38.07 | 38.57 | 38.04 | 38.41 | 2,300,219 | +0.25(+0.67%) |
Aug 03, 2018 | 38.01 | 38.34 | 37.86 | 38.15 | 2,984,289 | +0.38(+1.00%) |
Aug 02, 2018 | 37.80 | 37.88 | 37.15 | 37.77 | 3,328,288 | -0.29(-0.76%) |