Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.31 | 33.60 | 32.73 | 32.89 | 7,127,735 | -0.01(-0.04%) |
Oct 30, 2018 | 31.71 | 33.07 | 31.63 | 32.90 | 7,543,473 | +1.26(+3.99%) |
Oct 29, 2018 | 32.84 | 33.13 | 31.20 | 31.64 | 7,720,302 | -0.88(-2.70%) |
Oct 26, 2018 | 31.43 | 32.99 | 31.22 | 32.52 | 11,824,340 | +0.79(+2.49%) |
Oct 25, 2018 | 29.82 | 32.24 | 29.73 | 31.73 | 9,681,569 | +2.95(+10.25%) |
Oct 24, 2018 | 30.07 | 30.10 | 28.71 | 28.78 | 6,681,506 | -1.23(-4.08%) |
Oct 23, 2018 | 29.33 | 30.18 | 28.83 | 30.00 | 6,348,207 | +0.33(+1.10%) |
Oct 22, 2018 | 30.65 | 30.75 | 29.59 | 29.67 | 5,805,602 | -0.95(-3.10%) |
Oct 19, 2018 | 30.61 | 30.97 | 30.54 | 30.62 | 3,827,424 | +0.13(+0.43%) |
Oct 18, 2018 | 30.99 | 31.18 | 30.21 | 30.49 | 5,149,126 | -0.83(-2.64%) |
Oct 17, 2018 | 31.44 | 31.62 | 31.04 | 31.32 | 5,491,971 | -0.14(-0.44%) |
Oct 16, 2018 | 30.96 | 31.49 | 30.72 | 31.46 | 7,193,770 | +0.50(+1.62%) |
Oct 15, 2018 | 30.88 | 31.25 | 30.85 | 30.96 | 6,548,380 | +0.02(+0.07%) |
Oct 12, 2018 | 31.65 | 31.75 | 30.36 | 30.94 | 6,420,788 | -0.11(-0.35%) |
Oct 11, 2018 | 31.66 | 31.98 | 30.95 | 31.04 | 7,899,387 | -0.51(-1.63%) |
Oct 10, 2018 | 32.43 | 32.65 | 31.54 | 31.56 | 12,707,632 | -0.80(-2.49%) |
Oct 09, 2018 | 33.42 | 33.42 | 32.03 | 32.36 | 11,205,406 | -1.95(-5.68%) |
Oct 08, 2018 | 35.20 | 35.41 | 34.00 | 34.31 | 6,059,270 | -1.05(-2.97%) |
Oct 05, 2018 | 35.34 | 36.05 | 35.30 | 35.37 | 6,159,134 | +0.00(+0.00%) |
Oct 04, 2018 | 34.99 | 35.39 | 34.85 | 35.37 | 6,674,667 | +0.39(+1.12%) |
Oct 03, 2018 | 36.54 | 36.57 | 34.95 | 34.97 | 7,620,427 | -1.49(-4.10%) |
Oct 02, 2018 | 36.24 | 36.75 | 36.13 | 36.47 | 3,614,078 | +0.24(+0.66%) |
Oct 01, 2018 | 35.82 | 36.42 | 35.80 | 36.23 | 4,032,986 | +0.59(+1.67%) |
Sep 28, 2018 | 36.40 | 36.42 | 35.56 | 35.63 | 6,153,617 | -0.78(-2.15%) |
Sep 27, 2018 | 36.94 | 36.98 | 36.39 | 36.42 | 3,376,500 | -0.52(-1.41%) |
Sep 26, 2018 | 37.03 | 37.61 | 36.55 | 36.94 | 7,691,323 | -0.09(-0.25%) |
Sep 25, 2018 | 38.11 | 38.18 | 36.91 | 37.03 | 5,446,435 | -0.91(-2.41%) |
Sep 24, 2018 | 39.06 | 39.11 | 37.77 | 37.95 | 4,249,724 | -1.29(-3.29%) |
Sep 21, 2018 | 39.72 | 39.72 | 38.90 | 39.24 | 6,790,854 | -0.33(-0.84%) |
Sep 20, 2018 | 39.62 | 39.84 | 39.45 | 39.57 | 2,736,532 | +0.26(+0.66%) |
Sep 19, 2018 | 39.06 | 39.45 | 39.01 | 39.31 | 3,090,626 | +0.36(+0.93%) |
Sep 18, 2018 | 39.08 | 39.22 | 38.88 | 38.95 | 2,147,909 | +0.07(+0.19%) |
Sep 17, 2018 | 38.60 | 39.30 | 38.57 | 38.87 | 3,173,972 | +0.28(+0.71%) |
Sep 14, 2018 | 38.23 | 38.63 | 38.11 | 38.60 | 2,032,125 | +0.37(+0.97%) |
Sep 13, 2018 | 38.31 | 38.63 | 38.15 | 38.23 | 2,743,359 | +0.26(+0.69%) |
Sep 12, 2018 | 37.42 | 38.02 | 37.34 | 37.97 | 2,135,152 | +0.56(+1.49%) |
Sep 11, 2018 | 37.48 | 37.63 | 37.12 | 37.41 | 2,898,412 | -0.22(-0.58%) |
Sep 10, 2018 | 37.64 | 37.90 | 37.55 | 37.63 | 3,244,389 | +0.14(+0.37%) |
Sep 07, 2018 | 37.55 | 37.68 | 37.28 | 37.49 | 2,378,744 | -0.09(-0.23%) |
Sep 06, 2018 | 37.34 | 37.74 | 37.15 | 37.58 | 4,260,786 | +0.29(+0.78%) |
Sep 05, 2018 | 36.88 | 37.37 | 36.63 | 37.29 | 5,120,105 | +0.35(+0.94%) |
Sep 04, 2018 | 36.96 | 37.04 | 36.62 | 36.94 | 4,322,318 | -0.14(-0.37%) |
Aug 31, 2018 | 37.08 | 37.08 | 37.08 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 37.84 | 37.98 | 37.45 | 37.50 | 2,114,984 | -0.51(-1.35%) |
Aug 29, 2018 | 38.01 | 38.12 | 37.85 | 38.02 | 1,769,361 | +0.17(+0.46%) |
Aug 28, 2018 | 38.16 | 38.22 | 37.71 | 37.85 | 2,789,810 | -0.23(-0.61%) |
Aug 27, 2018 | 37.73 | 38.40 | 37.72 | 38.08 | 2,351,890 | +0.50(+1.33%) |
Aug 24, 2018 | 37.27 | 37.65 | 37.19 | 37.58 | 2,083,711 | +0.45(+1.21%) |
Aug 23, 2018 | 37.38 | 37.46 | 37.08 | 37.13 | 2,929,201 | -0.33(-0.87%) |
Aug 22, 2018 | 37.88 | 38.06 | 37.43 | 37.45 | 2,179,676 | -0.51(-1.36%) |
Aug 21, 2018 | 37.69 | 38.06 | 37.65 | 37.97 | 2,311,767 | +0.27(+0.71%) |
Aug 20, 2018 | 37.77 | 37.87 | 37.53 | 37.70 | 3,018,119 | +0.02(+0.06%) |
Aug 17, 2018 | 37.31 | 37.76 | 37.20 | 37.68 | 2,508,950 | +0.26(+0.70%) |
Aug 16, 2018 | 37.20 | 37.61 | 37.13 | 37.42 | 2,845,757 | +0.44(+1.20%) |
Aug 15, 2018 | 37.27 | 37.36 | 36.27 | 36.98 | 3,937,555 | -0.59(-1.58%) |
Aug 14, 2018 | 37.19 | 37.71 | 37.19 | 37.57 | 1,902,895 | +0.50(+1.36%) |
Aug 13, 2018 | 37.50 | 37.57 | 36.80 | 37.07 | 3,301,926 | -0.37(-1.00%) |
Aug 10, 2018 | 38.04 | 38.04 | 37.31 | 37.44 | 2,719,778 | -0.75(-1.96%) |
Aug 09, 2018 | 38.11 | 38.50 | 38.11 | 38.19 | 1,686,410 | +0.15(+0.40%) |
Aug 08, 2018 | 38.51 | 38.59 | 38.02 | 38.04 | 2,105,767 | -0.47(-1.21%) |
Aug 07, 2018 | 38.00 | 38.67 | 37.95 | 38.50 | 3,058,620 | +0.50(+1.32%) |
Aug 06, 2018 | 37.67 | 38.16 | 37.63 | 38.00 | 2,324,784 | +0.25(+0.67%) |
Aug 03, 2018 | 37.60 | 37.94 | 37.46 | 37.75 | 3,016,160 | +0.37(+1.00%) |
Aug 02, 2018 | 37.40 | 37.48 | 36.76 | 37.37 | 3,363,832 | -0.29(-0.76%) |