Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.09 | 30.20 | 29.67 | 29.99 | 10,898,767 | +0.42(+1.43%) |
Oct 30, 2018 | 28.46 | 29.61 | 28.27 | 29.56 | 7,188,982 | +1.17(+4.11%) |
Oct 29, 2018 | 29.03 | 29.44 | 27.91 | 28.39 | 8,207,549 | -0.04(-0.13%) |
Oct 26, 2018 | 27.75 | 28.92 | 27.67 | 28.43 | 18,082,822 | -0.06(-0.22%) |
Oct 25, 2018 | 28.36 | 29.29 | 28.31 | 28.49 | 18,654,704 | +0.55(+1.97%) |
Oct 24, 2018 | 30.03 | 30.31 | 27.93 | 27.94 | 15,027,598 | -2.70(-8.81%) |
Oct 23, 2018 | 29.83 | 30.81 | 29.49 | 30.64 | 11,418,529 | +0.18(+0.58%) |
Oct 22, 2018 | 30.87 | 31.00 | 30.32 | 30.46 | 6,455,856 | -0.09(-0.30%) |
Oct 19, 2018 | 30.75 | 31.32 | 30.47 | 30.56 | 7,074,389 | -0.24(-0.77%) |
Oct 18, 2018 | 31.29 | 31.32 | 30.61 | 30.79 | 9,372,329 | -0.68(-2.17%) |
Oct 17, 2018 | 31.71 | 31.81 | 31.18 | 31.48 | 7,228,702 | -0.05(-0.14%) |
Oct 16, 2018 | 31.46 | 31.72 | 31.14 | 31.52 | 6,861,168 | +0.42(+1.36%) |
Oct 15, 2018 | 30.88 | 31.32 | 30.59 | 31.10 | 9,287,545 | -0.02(-0.06%) |
Oct 12, 2018 | 31.83 | 32.01 | 30.67 | 31.12 | 11,864,652 | +0.26(+0.83%) |
Oct 11, 2018 | 30.69 | 31.62 | 30.32 | 30.86 | 16,982,914 | +0.57(+1.90%) |
Oct 10, 2018 | 30.26 | 30.38 | 29.69 | 30.29 | 21,333,986 | -0.43(-1.40%) |
Oct 09, 2018 | 30.68 | 30.94 | 30.20 | 30.71 | 15,140,804 | -0.15(-0.47%) |
Oct 08, 2018 | 31.28 | 31.72 | 30.46 | 30.86 | 10,628,873 | -0.72(-2.28%) |
Oct 05, 2018 | 32.57 | 32.74 | 31.27 | 31.58 | 13,423,527 | -0.98(-3.01%) |
Oct 04, 2018 | 34.22 | 34.32 | 32.20 | 32.56 | 20,872,584 | -1.68(-4.91%) |
Oct 03, 2018 | 35.31 | 35.40 | 34.20 | 34.24 | 11,393,286 | -1.15(-3.26%) |
Oct 02, 2018 | 35.46 | 35.87 | 35.26 | 35.40 | 9,162,144 | +0.22(+0.64%) |
Oct 01, 2018 | 36.15 | 36.33 | 35.16 | 35.17 | 11,320,963 | -0.80(-2.22%) |
Sep 28, 2018 | 35.75 | 36.07 | 35.50 | 35.97 | 10,708,109 | +0.14(+0.38%) |
Sep 27, 2018 | 35.90 | 36.17 | 35.72 | 35.83 | 5,504,370 | -0.08(-0.23%) |
Sep 26, 2018 | 35.85 | 36.35 | 35.84 | 35.92 | 8,055,252 | +0.01(+0.03%) |
Sep 25, 2018 | 36.80 | 36.96 | 35.82 | 35.91 | 11,120,331 | -1.61(-4.29%) |
Sep 24, 2018 | 37.32 | 37.65 | 37.07 | 37.52 | 3,829,031 | -0.21(-0.54%) |
Sep 21, 2018 | 38.12 | 38.16 | 37.55 | 37.72 | 8,996,988 | -0.29(-0.76%) |
Sep 20, 2018 | 37.52 | 38.27 | 37.25 | 38.01 | 5,981,676 | +0.92(+2.47%) |
Sep 19, 2018 | 36.82 | 37.19 | 36.68 | 37.09 | 5,080,777 | +0.45(+1.22%) |
Sep 18, 2018 | 36.94 | 37.36 | 36.64 | 36.65 | 6,148,339 | -0.22(-0.61%) |
Sep 17, 2018 | 37.58 | 37.74 | 36.86 | 36.87 | 8,218,537 | -1.24(-3.25%) |
Sep 14, 2018 | 38.42 | 38.85 | 38.04 | 38.11 | 6,829,348 | -0.08(-0.20%) |
Sep 13, 2018 | 38.40 | 38.93 | 37.95 | 38.19 | 7,875,348 | +0.14(+0.36%) |
Sep 12, 2018 | 37.41 | 38.14 | 36.94 | 38.05 | 11,839,779 | +0.11(+0.29%) |
Sep 11, 2018 | 38.09 | 38.26 | 37.53 | 37.94 | 8,077,139 | -0.36(-0.94%) |
Sep 10, 2018 | 38.14 | 38.32 | 37.70 | 38.30 | 4,021,196 | +0.44(+1.17%) |
Sep 07, 2018 | 38.11 | 38.76 | 37.68 | 37.86 | 7,687,322 | -0.39(-1.01%) |
Sep 06, 2018 | 38.63 | 38.75 | 37.66 | 38.25 | 9,269,282 | -0.57(-1.46%) |
Sep 05, 2018 | 39.13 | 39.24 | 38.69 | 38.81 | 5,117,218 | -0.43(-1.10%) |
Sep 04, 2018 | 38.82 | 39.28 | 38.69 | 39.24 | 4,731,820 | +0.03(+0.07%) |
Aug 31, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.22(+0.56%) | |
Aug 30, 2018 | 39.39 | 39.88 | 38.85 | 39.00 | 6,341,674 | -0.58(-1.46%) |
Aug 29, 2018 | 39.64 | 39.87 | 39.26 | 39.58 | 6,096,499 | -0.31(-0.78%) |
Aug 28, 2018 | 40.57 | 40.57 | 39.70 | 39.89 | 6,298,791 | -0.40(-0.98%) |
Aug 27, 2018 | 39.89 | 40.50 | 39.78 | 40.28 | 6,060,611 | +0.63(+1.60%) |
Aug 24, 2018 | 39.39 | 39.70 | 39.13 | 39.65 | 5,462,645 | +0.60(+1.53%) |
Aug 23, 2018 | 38.98 | 39.72 | 38.88 | 39.05 | 6,452,081 | +0.11(+0.29%) |
Aug 22, 2018 | 38.40 | 38.96 | 38.02 | 38.94 | 5,990,313 | +0.18(+0.47%) |
Aug 21, 2018 | 37.89 | 39.21 | 37.89 | 38.76 | 11,106,495 | +1.15(+3.05%) |
Aug 20, 2018 | 37.78 | 37.93 | 37.11 | 37.61 | 9,848,696 | -0.07(-0.18%) |
Aug 17, 2018 | 36.99 | 37.77 | 36.20 | 37.67 | 10,055,910 | +0.55(+1.49%) |
Aug 16, 2018 | 37.72 | 38.24 | 37.02 | 37.12 | 8,448,960 | -0.25(-0.67%) |
Aug 15, 2018 | 38.08 | 38.49 | 36.92 | 37.37 | 10,763,005 | -0.79(-2.07%) |
Aug 14, 2018 | 39.49 | 39.85 | 37.90 | 38.16 | 15,942,596 | -1.34(-3.39%) |
Aug 13, 2018 | 39.79 | 40.21 | 39.42 | 39.50 | 11,922,486 | -0.17(-0.43%) |
Aug 10, 2018 | 40.12 | 40.79 | 38.47 | 39.67 | 42,392,452 | -4.84(-10.88%) |
Aug 09, 2018 | 44.00 | 44.59 | 43.83 | 44.51 | 6,876,499 | +0.15(+0.33%) |
Aug 08, 2018 | 44.20 | 44.44 | 43.94 | 44.37 | 4,077,374 | +0.23(+0.51%) |
Aug 07, 2018 | 43.60 | 44.24 | 43.35 | 44.14 | 6,092,601 | +0.75(+1.74%) |
Aug 06, 2018 | 42.98 | 43.63 | 42.87 | 43.39 | 8,937,945 | +0.23(+0.54%) |
Aug 03, 2018 | 42.92 | 43.19 | 42.66 | 43.16 | 3,726,402 | +0.22(+0.51%) |
Aug 02, 2018 | 42.07 | 43.09 | 42.02 | 42.94 | 2,728,670 | +0.46(+1.09%) |