Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.84 | 34.10 | 33.27 | 33.33 | 14,417,256 | +0.28(+0.85%) |
Oct 30, 2018 | 32.22 | 33.06 | 32.08 | 33.05 | 13,840,476 | +1.27(+3.99%) |
Oct 29, 2018 | 32.51 | 32.72 | 31.46 | 31.78 | 9,454,009 | -0.30(-0.93%) |
Oct 26, 2018 | 31.97 | 32.62 | 31.61 | 32.08 | 13,688,206 | -0.63(-1.93%) |
Oct 25, 2018 | 32.17 | 32.85 | 31.92 | 32.71 | 11,349,237 | +0.80(+2.49%) |
Oct 24, 2018 | 32.85 | 32.85 | 31.87 | 31.91 | 15,219,432 | -1.33(-4.00%) |
Oct 23, 2018 | 32.73 | 33.40 | 32.59 | 33.24 | 14,118,675 | -0.63(-1.86%) |
Oct 22, 2018 | 34.28 | 34.31 | 33.71 | 33.87 | 9,335,299 | +0.24(+0.70%) |
Oct 19, 2018 | 34.25 | 34.39 | 33.54 | 33.63 | 12,879,937 | -0.08(-0.23%) |
Oct 18, 2018 | 34.81 | 34.94 | 33.64 | 33.71 | 10,923,638 | -0.90(-2.60%) |
Oct 17, 2018 | 34.99 | 35.07 | 34.27 | 34.61 | 9,344,075 | -0.38(-1.10%) |
Oct 16, 2018 | 34.85 | 35.04 | 34.46 | 35.00 | 12,287,668 | +1.10(+3.25%) |
Oct 15, 2018 | 34.52 | 34.63 | 33.87 | 33.90 | 9,384,779 | -0.80(-2.29%) |
Oct 12, 2018 | 35.11 | 35.49 | 34.28 | 34.69 | 8,664,479 | +0.63(+1.85%) |
Oct 11, 2018 | 33.68 | 34.64 | 33.53 | 34.06 | 11,671,267 | -0.36(-1.04%) |
Oct 10, 2018 | 35.29 | 35.37 | 34.42 | 34.42 | 14,694,037 | -1.36(-3.79%) |
Oct 09, 2018 | 35.86 | 36.13 | 35.50 | 35.78 | 6,492,588 | -0.05(-0.15%) |
Oct 08, 2018 | 35.65 | 36.01 | 35.34 | 35.83 | 8,873,534 | -0.59(-1.61%) |
Oct 05, 2018 | 36.63 | 36.80 | 36.01 | 36.41 | 9,055,923 | -0.70(-1.89%) |
Oct 04, 2018 | 37.67 | 37.68 | 36.71 | 37.11 | 9,014,591 | -1.34(-3.48%) |
Oct 03, 2018 | 38.52 | 38.70 | 38.11 | 38.45 | 6,437,804 | +0.30(+0.78%) |
Oct 02, 2018 | 38.27 | 38.48 | 38.01 | 38.15 | 6,219,556 | -0.91(-2.33%) |
Oct 01, 2018 | 38.97 | 39.33 | 38.85 | 39.06 | 5,750,296 | +0.44(+1.13%) |
Sep 28, 2018 | 38.92 | 39.03 | 38.46 | 38.63 | 8,834,478 | -0.52(-1.34%) |
Sep 27, 2018 | 39.01 | 39.56 | 38.99 | 39.15 | 7,673,053 | +0.43(+1.11%) |
Sep 26, 2018 | 38.71 | 39.13 | 38.71 | 38.72 | 5,218,171 | +0.09(+0.23%) |
Sep 25, 2018 | 39.19 | 39.28 | 38.60 | 38.64 | 7,634,730 | -0.63(-1.60%) |
Sep 24, 2018 | 38.35 | 39.31 | 38.30 | 39.27 | 9,407,867 | +0.73(+1.88%) |
Sep 21, 2018 | 38.71 | 38.84 | 38.50 | 38.54 | 7,623,790 | -0.10(-0.25%) |
Sep 20, 2018 | 38.71 | 38.86 | 38.40 | 38.64 | 5,404,597 | +0.13(+0.34%) |
Sep 19, 2018 | 38.66 | 38.82 | 38.26 | 38.50 | 7,308,951 | +0.40(+1.06%) |
Sep 18, 2018 | 38.05 | 38.57 | 37.92 | 38.10 | 10,075,060 | -0.17(-0.46%) |
Sep 17, 2018 | 38.16 | 38.61 | 38.02 | 38.28 | 7,099,304 | -0.57(-1.46%) |
Sep 14, 2018 | 38.50 | 38.98 | 38.44 | 38.85 | 6,053,897 | +0.86(+2.26%) |
Sep 13, 2018 | 38.48 | 38.48 | 37.85 | 37.99 | 11,002,698 | -0.45(-1.16%) |
Sep 12, 2018 | 38.42 | 38.75 | 38.33 | 38.43 | 11,779,591 | -0.53(-1.37%) |
Sep 11, 2018 | 38.17 | 38.99 | 38.12 | 38.97 | 14,301,516 | -0.06(-0.16%) |
Sep 10, 2018 | 39.36 | 39.41 | 38.94 | 39.03 | 7,802,507 | -0.23(-0.58%) |
Sep 07, 2018 | 38.49 | 39.57 | 38.47 | 39.26 | 16,297,987 | +0.73(+1.88%) |
Sep 06, 2018 | 38.43 | 38.55 | 38.12 | 38.53 | 11,917,762 | -0.15(-0.38%) |
Sep 05, 2018 | 38.57 | 38.99 | 38.50 | 38.68 | 8,302,772 | +0.10(+0.25%) |
Sep 04, 2018 | 37.84 | 38.59 | 37.78 | 38.58 | 9,345,375 | +0.45(+1.17%) |
Aug 31, 2018 | 38.14 | 38.14 | 38.14 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.79 | 38.92 | 37.97 | 38.01 | 8,947,426 | -0.59(-1.52%) |
Aug 29, 2018 | 37.78 | 38.82 | 37.69 | 38.60 | 14,033,918 | +1.56(+4.20%) |
Aug 28, 2018 | 37.08 | 37.40 | 36.96 | 37.04 | 12,213,794 | +0.72(+1.97%) |
Aug 27, 2018 | 36.24 | 36.48 | 36.19 | 36.33 | 6,553,321 | +0.25(+0.70%) |
Aug 24, 2018 | 35.80 | 36.22 | 35.71 | 36.07 | 4,838,065 | +0.49(+1.38%) |
Aug 23, 2018 | 36.13 | 36.17 | 35.58 | 35.58 | 4,715,950 | -0.19(-0.54%) |
Aug 22, 2018 | 35.73 | 35.91 | 35.46 | 35.78 | 6,302,336 | +0.01(+0.02%) |
Aug 21, 2018 | 35.31 | 35.89 | 35.30 | 35.77 | 6,945,701 | +0.69(+1.97%) |
Aug 20, 2018 | 35.01 | 35.20 | 34.90 | 35.08 | 4,752,102 | -0.03(-0.07%) |
Aug 17, 2018 | 35.15 | 35.18 | 34.80 | 35.10 | 9,028,371 | -0.24(-0.69%) |
Aug 16, 2018 | 35.38 | 35.63 | 35.31 | 35.35 | 6,337,431 | -0.03(-0.10%) |
Aug 15, 2018 | 35.38 | 35.47 | 35.09 | 35.38 | 6,919,800 | -0.40(-1.12%) |
Aug 14, 2018 | 35.86 | 36.03 | 35.75 | 35.78 | 6,104,108 | +0.17(+0.49%) |
Aug 13, 2018 | 35.59 | 35.85 | 35.40 | 35.61 | 7,669,473 | -0.28(-0.78%) |
Aug 10, 2018 | 36.13 | 36.13 | 35.68 | 35.89 | 8,063,479 | -0.71(-1.94%) |
Aug 09, 2018 | 36.69 | 36.69 | 36.46 | 36.60 | 5,159,810 | -0.11(-0.31%) |
Aug 08, 2018 | 36.35 | 36.83 | 36.26 | 36.71 | 5,818,567 | +0.64(+1.77%) |
Aug 07, 2018 | 35.92 | 36.08 | 35.72 | 36.07 | 8,567,573 | +0.15(+0.41%) |
Aug 06, 2018 | 36.04 | 36.23 | 35.86 | 35.92 | 8,283,667 | -0.54(-1.49%) |
Aug 03, 2018 | 36.42 | 36.69 | 36.35 | 36.47 | 5,230,538 | +0.12(+0.34%) |
Aug 02, 2018 | 35.95 | 36.43 | 35.86 | 36.34 | 5,338,068 | -0.14(-0.38%) |