Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.36 | 34.54 | 33.41 | 33.74 | 5,863,843 | -0.38(-1.10%) |
Oct 30, 2018 | 32.77 | 34.16 | 32.49 | 34.11 | 6,461,068 | +1.24(+3.77%) |
Oct 29, 2018 | 34.44 | 34.52 | 32.51 | 32.88 | 5,643,515 | -0.95(-2.80%) |
Oct 26, 2018 | 32.83 | 34.84 | 32.64 | 33.82 | 8,519,190 | +0.40(+1.21%) |
Oct 25, 2018 | 32.62 | 33.69 | 32.49 | 33.42 | 6,758,675 | +1.13(+3.49%) |
Oct 24, 2018 | 33.48 | 34.10 | 32.26 | 32.29 | 8,111,731 | -1.18(-3.53%) |
Oct 23, 2018 | 32.48 | 34.10 | 32.25 | 33.48 | 10,974,021 | +0.67(+2.03%) |
Oct 22, 2018 | 33.82 | 33.88 | 32.73 | 32.81 | 8,607,099 | -0.89(-2.64%) |
Oct 19, 2018 | 34.93 | 35.17 | 33.51 | 33.70 | 5,299,887 | -1.37(-3.91%) |
Oct 18, 2018 | 34.95 | 35.64 | 34.76 | 35.07 | 4,251,496 | -0.38(-1.06%) |
Oct 17, 2018 | 35.91 | 35.98 | 35.00 | 35.45 | 7,145,421 | -0.82(-2.25%) |
Oct 16, 2018 | 35.73 | 36.28 | 35.27 | 36.26 | 4,953,915 | +0.91(+2.57%) |
Oct 15, 2018 | 35.11 | 35.64 | 34.98 | 35.35 | 3,661,841 | +0.05(+0.13%) |
Oct 12, 2018 | 35.99 | 36.03 | 35.11 | 35.31 | 4,720,082 | -0.27(-0.76%) |
Oct 11, 2018 | 35.92 | 36.61 | 35.47 | 35.58 | 6,286,872 | -0.33(-0.91%) |
Oct 10, 2018 | 36.76 | 37.17 | 35.84 | 35.91 | 8,314,731 | -1.05(-2.84%) |
Oct 09, 2018 | 38.00 | 38.24 | 36.84 | 36.96 | 5,520,958 | -1.18(-3.10%) |
Oct 08, 2018 | 37.44 | 38.34 | 37.40 | 38.14 | 5,405,971 | +0.37(+0.97%) |
Oct 05, 2018 | 38.04 | 38.34 | 37.00 | 37.77 | 8,619,484 | -0.23(-0.59%) |
Oct 04, 2018 | 38.84 | 38.92 | 37.50 | 38.00 | 6,264,967 | -0.92(-2.36%) |
Oct 03, 2018 | 39.88 | 40.21 | 38.78 | 38.92 | 5,405,135 | -1.04(-2.61%) |
Oct 02, 2018 | 39.58 | 40.28 | 39.58 | 39.96 | 4,194,132 | +0.35(+0.88%) |
Oct 01, 2018 | 39.65 | 40.16 | 39.27 | 39.61 | 3,266,676 | +0.04(+0.10%) |
Sep 28, 2018 | 39.17 | 40.05 | 39.03 | 39.58 | 3,989,570 | +0.33(+0.84%) |
Sep 27, 2018 | 39.79 | 39.81 | 38.99 | 39.25 | 2,892,757 | -0.68(-1.69%) |
Sep 26, 2018 | 40.71 | 40.93 | 39.49 | 39.92 | 3,132,672 | -0.41(-1.02%) |
Sep 25, 2018 | 39.60 | 40.49 | 39.43 | 40.34 | 4,479,702 | +0.98(+2.48%) |
Sep 24, 2018 | 39.63 | 39.79 | 39.27 | 39.36 | 5,121,427 | -0.43(-1.08%) |
Sep 21, 2018 | 39.88 | 39.99 | 39.09 | 39.79 | 5,391,334 | -0.12(-0.31%) |
Sep 20, 2018 | 40.15 | 40.35 | 39.58 | 39.91 | 3,549,182 | -0.08(-0.19%) |
Sep 19, 2018 | 40.41 | 40.86 | 39.73 | 39.99 | 2,473,092 | -0.53(-1.30%) |
Sep 18, 2018 | 39.91 | 40.94 | 39.91 | 40.51 | 2,544,390 | +0.60(+1.50%) |
Sep 17, 2018 | 40.41 | 40.49 | 39.87 | 39.91 | 2,924,262 | -0.43(-1.07%) |
Sep 14, 2018 | 39.76 | 40.49 | 39.49 | 40.34 | 3,379,389 | +0.32(+0.80%) |
Sep 13, 2018 | 40.90 | 41.20 | 39.12 | 40.03 | 5,798,984 | -0.79(-1.93%) |
Sep 12, 2018 | 40.47 | 40.97 | 40.30 | 40.81 | 5,581,804 | +0.48(+1.19%) |
Sep 11, 2018 | 39.98 | 41.07 | 39.83 | 40.34 | 4,923,212 | +0.11(+0.28%) |
Sep 10, 2018 | 40.44 | 40.65 | 40.09 | 40.22 | 3,161,976 | -0.11(-0.28%) |
Sep 07, 2018 | 41.72 | 41.77 | 40.10 | 40.34 | 5,223,894 | -1.67(-3.98%) |
Sep 06, 2018 | 42.44 | 42.89 | 41.89 | 42.01 | 2,197,827 | -0.32(-0.75%) |
Sep 05, 2018 | 41.96 | 42.51 | 41.80 | 42.32 | 2,458,182 | +0.40(+0.96%) |
Sep 04, 2018 | 41.72 | 42.13 | 41.63 | 41.92 | 2,169,793 | +0.16(+0.38%) |
Aug 31, 2018 | 41.76 | 41.76 | 41.76 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 42.27 | 42.62 | 41.68 | 41.77 | 2,216,577 | -0.58(-1.37%) |
Aug 29, 2018 | 42.47 | 42.74 | 42.00 | 42.35 | 1,896,564 | -0.17(-0.40%) |
Aug 28, 2018 | 42.53 | 42.78 | 42.32 | 42.52 | 2,484,246 | -0.06(-0.13%) |
Aug 27, 2018 | 42.27 | 42.77 | 42.08 | 42.58 | 2,073,913 | +0.39(+0.93%) |
Aug 24, 2018 | 42.18 | 42.47 | 42.01 | 42.18 | 2,281,277 | -0.01(-0.02%) |
Aug 23, 2018 | 42.81 | 42.81 | 42.00 | 42.19 | 2,216,656 | -0.68(-1.60%) |
Aug 22, 2018 | 43.50 | 43.67 | 42.79 | 42.88 | 3,497,425 | -0.72(-1.66%) |
Aug 21, 2018 | 42.68 | 44.01 | 42.68 | 43.60 | 7,758,452 | +1.58(+3.75%) |
Aug 20, 2018 | 41.76 | 42.31 | 41.64 | 42.02 | 3,885,462 | +0.38(+0.92%) |
Aug 17, 2018 | 41.51 | 42.05 | 41.40 | 41.64 | 3,089,273 | +0.06(+0.14%) |
Aug 16, 2018 | 41.27 | 42.06 | 41.12 | 41.58 | 2,754,051 | +0.46(+1.12%) |
Aug 15, 2018 | 41.13 | 41.41 | 40.57 | 41.12 | 3,132,775 | -0.15(-0.36%) |
Aug 14, 2018 | 40.81 | 41.71 | 40.76 | 41.27 | 3,340,165 | +0.44(+1.08%) |
Aug 13, 2018 | 42.10 | 42.16 | 40.50 | 40.83 | 4,012,395 | -1.31(-3.12%) |
Aug 10, 2018 | 41.92 | 42.41 | 41.48 | 42.15 | 3,812,218 | -0.08(-0.18%) |
Aug 09, 2018 | 41.49 | 42.64 | 41.39 | 42.22 | 4,143,273 | +0.84(+2.04%) |
Aug 08, 2018 | 41.54 | 41.74 | 41.05 | 41.38 | 2,195,571 | -0.18(-0.43%) |
Aug 07, 2018 | 41.01 | 41.71 | 40.94 | 41.55 | 3,054,261 | +0.60(+1.45%) |
Aug 06, 2018 | 40.95 | 41.02 | 40.06 | 40.96 | 5,264,849 | +0.00(+0.00%) |
Aug 03, 2018 | 40.97 | 41.20 | 40.79 | 40.96 | 3,403,602 | +0.00(+0.00%) |
Aug 02, 2018 | 40.83 | 41.38 | 40.47 | 40.96 | 4,520,444 | -0.06(-0.14%) |