Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.87 | 32.19 | 31.63 | 31.93 | 5,957,162 | +0.41(+1.29%) |
Oct 30, 2018 | 31.28 | 32.06 | 31.03 | 31.52 | 7,314,206 | +0.37(+1.20%) |
Oct 29, 2018 | 31.37 | 31.95 | 30.62 | 31.15 | 4,616,857 | +0.28(+0.92%) |
Oct 26, 2018 | 30.18 | 31.25 | 30.11 | 30.86 | 4,762,737 | +0.04(+0.15%) |
Oct 25, 2018 | 31.02 | 31.42 | 30.57 | 30.82 | 5,144,480 | +0.15(+0.49%) |
Oct 24, 2018 | 32.11 | 32.14 | 30.65 | 30.67 | 7,904,463 | -1.37(-4.27%) |
Oct 23, 2018 | 32.37 | 32.96 | 30.56 | 32.04 | 9,845,801 | -1.73(-5.12%) |
Oct 22, 2018 | 33.65 | 34.17 | 33.53 | 33.77 | 8,261,056 | +0.15(+0.45%) |
Oct 19, 2018 | 33.54 | 34.03 | 33.44 | 33.62 | 4,578,549 | -0.06(-0.18%) |
Oct 18, 2018 | 34.37 | 34.45 | 33.29 | 33.68 | 4,465,543 | -0.78(-2.27%) |
Oct 17, 2018 | 35.08 | 35.15 | 34.14 | 34.46 | 2,715,104 | -0.67(-1.91%) |
Oct 16, 2018 | 34.97 | 35.21 | 34.45 | 35.13 | 3,141,176 | +0.47(+1.37%) |
Oct 15, 2018 | 34.52 | 34.98 | 34.49 | 34.65 | 3,577,336 | -0.02(-0.06%) |
Oct 12, 2018 | 35.59 | 35.65 | 34.21 | 34.68 | 4,946,746 | -0.40(-1.15%) |
Oct 11, 2018 | 35.56 | 36.11 | 34.87 | 35.08 | 4,958,475 | -0.56(-1.57%) |
Oct 10, 2018 | 37.01 | 37.09 | 35.60 | 35.64 | 4,084,693 | -1.40(-3.78%) |
Oct 09, 2018 | 38.10 | 38.15 | 36.99 | 37.04 | 2,689,712 | -0.99(-2.60%) |
Oct 08, 2018 | 37.78 | 38.06 | 37.62 | 38.02 | 3,177,080 | +0.08(+0.22%) |
Oct 05, 2018 | 38.62 | 38.93 | 37.62 | 37.94 | 3,173,486 | -1.06(-2.72%) |
Oct 04, 2018 | 39.07 | 39.48 | 38.78 | 39.00 | 2,854,876 | -0.20(-0.50%) |
Oct 03, 2018 | 38.96 | 39.49 | 38.88 | 39.20 | 2,766,736 | +0.31(+0.79%) |
Oct 02, 2018 | 38.48 | 39.00 | 38.42 | 38.89 | 2,161,027 | +0.38(+0.99%) |
Oct 01, 2018 | 38.38 | 38.83 | 38.28 | 38.51 | 3,155,327 | +0.45(+1.19%) |
Sep 28, 2018 | 38.48 | 38.54 | 37.94 | 38.06 | 3,716,017 | -0.49(-1.26%) |
Sep 27, 2018 | 38.59 | 38.72 | 38.19 | 38.54 | 2,048,193 | +0.16(+0.41%) |
Sep 26, 2018 | 38.85 | 38.90 | 38.32 | 38.39 | 3,252,742 | -0.26(-0.68%) |
Sep 25, 2018 | 39.23 | 39.37 | 38.57 | 38.65 | 3,339,889 | -0.62(-1.58%) |
Sep 24, 2018 | 40.10 | 40.16 | 39.08 | 39.27 | 3,339,866 | -1.03(-2.55%) |
Sep 21, 2018 | 40.59 | 40.68 | 40.20 | 40.30 | 4,208,380 | -0.12(-0.29%) |
Sep 20, 2018 | 40.07 | 40.54 | 39.96 | 40.41 | 2,992,022 | +0.61(+1.53%) |
Sep 19, 2018 | 39.66 | 40.16 | 39.66 | 39.81 | 2,774,678 | +0.11(+0.28%) |
Sep 18, 2018 | 39.56 | 39.82 | 38.97 | 39.69 | 2,244,333 | +0.27(+0.69%) |
Sep 17, 2018 | 39.41 | 40.17 | 39.35 | 39.42 | 2,974,611 | +0.16(+0.41%) |
Sep 14, 2018 | 39.06 | 39.43 | 39.01 | 39.26 | 2,848,468 | +0.25(+0.64%) |
Sep 13, 2018 | 39.06 | 39.26 | 38.78 | 39.01 | 1,934,436 | +0.14(+0.36%) |
Sep 12, 2018 | 38.48 | 38.95 | 38.13 | 38.87 | 3,142,281 | +0.32(+0.84%) |
Sep 11, 2018 | 38.92 | 39.04 | 38.37 | 38.54 | 4,047,370 | -0.52(-1.33%) |
Sep 10, 2018 | 38.76 | 39.57 | 38.71 | 39.06 | 3,215,987 | +0.55(+1.42%) |
Sep 07, 2018 | 38.38 | 38.66 | 38.09 | 38.52 | 3,337,786 | -0.09(-0.25%) |
Sep 06, 2018 | 39.00 | 39.24 | 38.51 | 38.61 | 3,480,421 | -0.41(-1.04%) |
Sep 05, 2018 | 37.98 | 39.03 | 37.89 | 39.02 | 6,300,939 | +0.88(+2.30%) |
Sep 04, 2018 | 37.92 | 38.19 | 37.77 | 38.14 | 3,694,857 | -0.04(-0.12%) |
Aug 31, 2018 | 38.19 | 38.19 | 38.19 | 0 | +0.31(+0.83%) | |
Aug 30, 2018 | 38.09 | 38.27 | 37.68 | 37.87 | 3,004,133 | -0.32(-0.83%) |
Aug 29, 2018 | 38.21 | 38.33 | 37.88 | 38.19 | 1,733,642 | -0.03(-0.09%) |
Aug 28, 2018 | 38.41 | 38.57 | 38.19 | 38.23 | 2,823,995 | -0.07(-0.19%) |
Aug 27, 2018 | 37.85 | 38.59 | 37.69 | 38.30 | 2,906,611 | +0.66(+1.76%) |
Aug 24, 2018 | 37.14 | 37.71 | 37.03 | 37.63 | 3,459,622 | +0.45(+1.22%) |
Aug 23, 2018 | 37.66 | 37.70 | 36.91 | 37.18 | 2,747,810 | -0.64(-1.70%) |
Aug 22, 2018 | 37.87 | 37.97 | 37.67 | 37.82 | 3,095,763 | -0.11(-0.28%) |
Aug 21, 2018 | 38.18 | 38.34 | 37.83 | 37.93 | 4,046,493 | -0.16(-0.41%) |
Aug 20, 2018 | 37.65 | 38.27 | 37.61 | 38.09 | 4,534,795 | +0.60(+1.61%) |
Aug 17, 2018 | 36.76 | 37.69 | 36.67 | 37.48 | 4,344,372 | +0.83(+2.25%) |
Aug 16, 2018 | 36.33 | 36.86 | 36.28 | 36.66 | 3,427,938 | +0.64(+1.78%) |
Aug 15, 2018 | 35.80 | 36.06 | 35.34 | 36.02 | 3,544,833 | -0.16(-0.43%) |
Aug 14, 2018 | 35.81 | 36.35 | 35.73 | 36.17 | 3,786,164 | +0.49(+1.36%) |
Aug 13, 2018 | 35.49 | 36.14 | 35.49 | 35.69 | 3,486,056 | +0.32(+0.89%) |
Aug 10, 2018 | 35.55 | 35.67 | 35.08 | 35.37 | 2,649,306 | -0.42(-1.17%) |
Aug 09, 2018 | 35.91 | 36.07 | 35.48 | 35.79 | 2,283,555 | -0.07(-0.20%) |
Aug 08, 2018 | 36.20 | 36.29 | 35.78 | 35.86 | 2,082,841 | -0.41(-1.14%) |
Aug 07, 2018 | 35.35 | 36.65 | 35.35 | 36.27 | 2,345,344 | +0.13(+0.37%) |
Aug 06, 2018 | 36.58 | 36.88 | 36.10 | 36.14 | 3,122,037 | +0.28(+0.79%) |
Aug 03, 2018 | 35.21 | 35.90 | 35.21 | 35.85 | 3,705,758 | +0.63(+1.80%) |
Aug 02, 2018 | 35.34 | 35.59 | 34.95 | 35.22 | 3,724,831 | -0.38(-1.06%) |