Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.04 | 34.06 | 33.99 | 33.99 | 515,437 | -0.02(-0.06%) |
Oct 30, 2018 | 33.95 | 34.01 | 33.90 | 34.01 | 676,915 | +0.07(+0.22%) |
Oct 29, 2018 | 34.06 | 34.06 | 33.92 | 33.94 | 1,760,744 | -0.07(-0.22%) |
Oct 26, 2018 | 34.04 | 34.08 | 33.95 | 34.01 | 1,486,841 | -0.07(-0.22%) |
Oct 25, 2018 | 34.06 | 34.12 | 34.04 | 34.09 | 634,076 | +0.10(+0.30%) |
Oct 24, 2018 | 34.14 | 34.19 | 33.97 | 33.98 | 936,607 | -0.14(-0.41%) |
Oct 23, 2018 | 34.07 | 34.15 | 34.04 | 34.12 | 710,450 | -0.04(-0.13%) |
Oct 22, 2018 | 34.22 | 34.25 | 34.15 | 34.17 | 791,099 | +0.01(+0.04%) |
Oct 19, 2018 | 34.20 | 34.22 | 34.14 | 34.15 | 722,280 | -0.01(-0.04%) |
Oct 18, 2018 | 34.23 | 34.27 | 34.14 | 34.17 | 907,197 | -0.08(-0.24%) |
Oct 17, 2018 | 34.26 | 34.29 | 34.21 | 34.25 | 624,274 | -0.04(-0.13%) |
Oct 16, 2018 | 34.28 | 34.33 | 34.25 | 34.29 | 1,180,455 | +0.12(+0.34%) |
Oct 15, 2018 | 34.20 | 34.23 | 34.17 | 34.18 | 1,067,521 | -0.04(-0.11%) |
Oct 12, 2018 | 34.29 | 34.30 | 34.17 | 34.21 | 2,117,630 | +0.08(+0.24%) |
Oct 11, 2018 | 34.19 | 34.23 | 34.08 | 34.13 | 1,021,840 | +0.03(+0.09%) |
Oct 10, 2018 | 34.23 | 34.23 | 34.06 | 34.10 | 1,406,763 | -0.15(-0.45%) |
Oct 09, 2018 | 34.27 | 34.30 | 34.25 | 34.26 | 496,969 | -0.03(-0.09%) |
Oct 08, 2018 | 34.34 | 34.34 | 34.25 | 34.29 | 467,455 | -0.03(-0.09%) |
Oct 05, 2018 | 34.41 | 34.42 | 34.29 | 34.32 | 1,068,535 | -0.07(-0.21%) |
Oct 04, 2018 | 34.43 | 34.44 | 34.37 | 34.39 | 809,811 | -0.09(-0.26%) |
Oct 03, 2018 | 34.54 | 34.56 | 34.46 | 34.48 | 2,023,051 | -0.05(-0.15%) |
Oct 02, 2018 | 34.54 | 34.54 | 34.51 | 34.53 | 1,094,733 | +0.00(+0.00%) |
Oct 01, 2018 | 34.50 | 34.55 | 34.48 | 34.53 | 1,030,749 | +0.06(+0.17%) |
Sep 28, 2018 | 34.43 | 34.48 | 34.43 | 34.47 | 613,911 | +0.03(+0.09%) |
Sep 27, 2018 | 34.45 | 34.46 | 34.41 | 34.44 | 272,744 | +0.04(+0.13%) |
Sep 26, 2018 | 34.40 | 34.42 | 34.38 | 34.40 | 556,587 | +0.03(+0.09%) |
Sep 25, 2018 | 34.37 | 34.38 | 34.35 | 34.37 | 425,538 | +0.01(+0.04%) |
Sep 24, 2018 | 34.38 | 34.38 | 34.33 | 34.35 | 444,570 | +0.00(+0.00%) |
Sep 21, 2018 | 34.38 | 34.38 | 34.35 | 34.35 | 367,937 | -0.01(-0.02%) |
Sep 20, 2018 | 34.35 | 34.36 | 34.33 | 34.36 | 605,254 | +0.03(+0.09%) |
Sep 19, 2018 | 34.36 | 34.38 | 34.33 | 34.33 | 1,070,940 | -0.04(-0.11%) |
Sep 18, 2018 | 34.37 | 34.38 | 34.35 | 34.37 | 640,077 | +0.02(+0.06%) |
Sep 17, 2018 | 34.36 | 34.37 | 34.33 | 34.35 | 281,170 | -0.03(-0.09%) |
Sep 14, 2018 | 34.35 | 34.38 | 34.33 | 34.38 | 1,227,687 | +0.02(+0.06%) |
Sep 13, 2018 | 34.33 | 34.35 | 34.32 | 34.35 | 376,945 | +0.04(+0.13%) |
Sep 12, 2018 | 34.27 | 34.32 | 34.27 | 34.31 | 558,093 | +0.05(+0.15%) |
Sep 11, 2018 | 34.25 | 34.26 | 34.22 | 34.26 | 781,802 | +0.02(+0.06%) |
Sep 10, 2018 | 34.22 | 34.25 | 34.22 | 34.24 | 405,135 | +0.03(+0.09%) |
Sep 07, 2018 | 34.19 | 34.23 | 34.18 | 34.21 | 360,015 | +0.00(+0.00%) |
Sep 06, 2018 | 34.22 | 34.23 | 34.19 | 34.21 | 734,375 | +0.00(+0.00%) |
Sep 05, 2018 | 34.23 | 34.24 | 34.20 | 34.21 | 926,725 | -0.03(-0.09%) |
Sep 04, 2018 | 34.23 | 34.24 | 34.19 | 34.24 | 8,481,979 | -0.02(-0.05%) |
Aug 31, 2018 | 34.25 | 34.25 | 34.25 | 0 | +0.05(+0.15%) | |
Aug 30, 2018 | 34.24 | 34.25 | 34.20 | 34.20 | 560,165 | -0.03(-0.09%) |
Aug 29, 2018 | 34.24 | 34.25 | 34.23 | 34.23 | 374,703 | +0.00(+0.00%) |
Aug 28, 2018 | 34.25 | 34.25 | 34.23 | 34.23 | 351,790 | -0.01(-0.04%) |
Aug 27, 2018 | 34.24 | 34.26 | 34.23 | 34.25 | 305,847 | +0.01(+0.02%) |
Aug 24, 2018 | 34.21 | 34.24 | 34.21 | 34.24 | 467,840 | +0.05(+0.15%) |
Aug 23, 2018 | 34.21 | 34.23 | 34.12 | 34.19 | 4,056,231 | -0.01(-0.02%) |
Aug 22, 2018 | 34.20 | 34.21 | 34.18 | 34.20 | 410,618 | +0.01(+0.02%) |
Aug 21, 2018 | 34.17 | 34.20 | 34.15 | 34.19 | 545,327 | +0.04(+0.13%) |
Aug 20, 2018 | 34.15 | 34.15 | 34.12 | 34.15 | 354,632 | +0.02(+0.06%) |
Aug 17, 2018 | 34.12 | 34.14 | 34.04 | 34.12 | 294,921 | +0.01(+0.02%) |
Aug 16, 2018 | 34.12 | 34.12 | 34.09 | 34.12 | 747,402 | +0.03(+0.09%) |
Aug 15, 2018 | 34.09 | 34.11 | 34.05 | 34.09 | 323,910 | -0.02(-0.06%) |
Aug 14, 2018 | 34.10 | 34.13 | 34.09 | 34.11 | 374,578 | +0.05(+0.15%) |
Aug 13, 2018 | 34.10 | 34.13 | 34.04 | 34.06 | 398,635 | +0.00(+0.00%) |
Aug 10, 2018 | 34.06 | 34.09 | 34.01 | 34.06 | 214,089 | -0.04(-0.11%) |
Aug 09, 2018 | 34.16 | 34.16 | 34.09 | 34.09 | 565,672 | -0.07(-0.19%) |
Aug 08, 2018 | 34.17 | 34.19 | 34.15 | 34.16 | 740,558 | +0.01(+0.02%) |
Aug 07, 2018 | 34.15 | 34.18 | 34.12 | 34.15 | 542,229 | +0.03(+0.09%) |
Aug 06, 2018 | 34.10 | 34.14 | 34.10 | 34.12 | 286,786 | +0.02(+0.06%) |
Aug 03, 2018 | 34.08 | 34.12 | 34.08 | 34.10 | 1,093,503 | +0.02(+0.06%) |
Aug 02, 2018 | 34.05 | 34.09 | 34.05 | 34.08 | 539,957 | +0.01(+0.02%) |