Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.35 | 34.60 | 34.32 | 34.59 | 1,329,400 | +0.24(+0.70%) |
Sep 27, 2018 | 34.20 | 34.45 | 34.15 | 34.35 | 1,354,750 | +0.22(+0.64%) |
Sep 26, 2018 | 34.37 | 34.48 | 34.12 | 34.13 | 1,132,004 | -0.26(-0.76%) |
Sep 25, 2018 | 34.40 | 34.56 | 34.37 | 34.39 | 1,055,574 | +0.08(+0.23%) |
Sep 24, 2018 | 34.48 | 34.48 | 34.03 | 34.31 | 703,483 | -0.16(-0.46%) |
Sep 21, 2018 | 34.48 | 34.62 | 34.33 | 34.47 | 1,842,200 | +0.00(+0.00%) |
Sep 20, 2018 | 34.11 | 34.49 | 33.96 | 34.47 | 1,535,438 | +0.45(+1.32%) |
Sep 19, 2018 | 34.38 | 34.42 | 33.77 | 34.02 | 2,716,018 | -0.41(-1.19%) |
Sep 18, 2018 | 34.37 | 34.49 | 34.23 | 34.43 | 2,170,608 | +0.06(+0.17%) |
Sep 17, 2018 | 34.26 | 34.52 | 34.11 | 34.37 | 1,591,642 | +0.11(+0.32%) |
Sep 14, 2018 | 34.32 | 34.38 | 34.09 | 34.26 | 2,512,300 | -0.09(-0.26%) |
Sep 13, 2018 | 34.23 | 34.52 | 34.15 | 34.35 | 2,300,922 | +0.23(+0.67%) |
Sep 12, 2018 | 34.41 | 34.41 | 34.04 | 34.12 | 889,687 | -0.32(-0.93%) |
Sep 11, 2018 | 34.32 | 34.63 | 34.31 | 34.44 | 2,368,550 | -0.05(-0.14%) |
Sep 10, 2018 | 34.92 | 35.01 | 34.45 | 34.49 | 1,113,178 | -0.32(-0.92%) |
Sep 07, 2018 | 34.75 | 35.16 | 34.46 | 34.81 | 4,861,500 | +0.18(+0.52%) |
Sep 06, 2018 | 34.87 | 35.30 | 34.47 | 34.63 | 9,968,459 | -0.39(-1.11%) |
Sep 05, 2018 | 34.99 | 35.18 | 34.77 | 35.02 | 1,237,838 | +0.01(+0.03%) |
Sep 04, 2018 | 34.99 | 35.17 | 34.76 | 35.01 | 880,395 | -0.10(-0.28%) |
Aug 31, 2018 | 35.11 | 35.11 | 35.11 | 0 | -0.22(-0.62%) | |
Aug 30, 2018 | 35.41 | 35.64 | 35.14 | 35.33 | 1,302,224 | -0.10(-0.28%) |
Aug 29, 2018 | 35.24 | 35.59 | 35.15 | 35.43 | 1,184,784 | +0.26(+0.74%) |
Aug 28, 2018 | 34.42 | 35.18 | 34.31 | 35.17 | 1,501,894 | +0.84(+2.45%) |
Aug 27, 2018 | 34.75 | 34.80 | 34.18 | 34.33 | 3,591,840 | -0.71(-2.03%) |
Aug 24, 2018 | 34.59 | 35.09 | 34.54 | 35.04 | 1,413,600 | +0.47(+1.36%) |
Aug 23, 2018 | 34.84 | 34.97 | 34.52 | 34.57 | 502,873 | -0.31(-0.89%) |
Aug 22, 2018 | 34.50 | 35.00 | 34.50 | 34.88 | 1,185,431 | +0.44(+1.28%) |
Aug 21, 2018 | 34.56 | 34.72 | 34.40 | 34.44 | 827,444 | -0.11(-0.32%) |
Aug 20, 2018 | 34.54 | 34.72 | 34.35 | 34.55 | 663,432 | +0.01(+0.03%) |
Aug 17, 2018 | 34.37 | 34.55 | 34.23 | 34.54 | 1,921,800 | +0.16(+0.47%) |
Aug 16, 2018 | 34.30 | 34.46 | 34.24 | 34.38 | 905,522 | +0.12(+0.35%) |
Aug 15, 2018 | 34.33 | 34.35 | 34.03 | 34.26 | 353,102 | -0.09(-0.26%) |
Aug 14, 2018 | 34.00 | 34.39 | 34.00 | 34.35 | 433,245 | +0.33(+0.97%) |
Aug 13, 2018 | 34.21 | 34.34 | 33.86 | 34.02 | 645,383 | -0.20(-0.58%) |
Aug 10, 2018 | 34.20 | 34.47 | 34.20 | 34.22 | 685,000 | +0.01(+0.03%) |
Aug 09, 2018 | 34.36 | 34.55 | 34.20 | 34.21 | 1,556,703 | -0.17(-0.49%) |
Aug 08, 2018 | 34.33 | 34.53 | 34.21 | 34.38 | 965,849 | +0.03(+0.09%) |
Aug 07, 2018 | 34.53 | 34.55 | 34.26 | 34.35 | 400,885 | -0.18(-0.52%) |
Aug 06, 2018 | 34.57 | 34.79 | 34.50 | 34.53 | 363,844 | -0.07(-0.20%) |
Aug 03, 2018 | 34.71 | 34.97 | 34.41 | 34.60 | 261,200 | -0.13(-0.37%) |
Aug 02, 2018 | 34.51 | 34.99 | 34.51 | 34.73 | 619,640 | +0.05(+0.14%) |
Aug 01, 2018 | 34.60 | 34.95 | 34.20 | 34.68 | 462,906 | +0.01(+0.03%) |
Jul 31, 2018 | 34.53 | 34.85 | 34.39 | 34.67 | 719,139 | +0.19(+0.55%) |
Jul 30, 2018 | 34.45 | 34.65 | 34.23 | 34.48 | 504,729 | +0.07(+0.20%) |
Jul 27, 2018 | 34.61 | 34.70 | 34.33 | 34.41 | 517,500 | -0.10(-0.29%) |
Jul 26, 2018 | 34.87 | 35.09 | 34.42 | 34.51 | 464,389 | -0.28(-0.80%) |
Jul 25, 2018 | 34.96 | 35.00 | 34.65 | 34.79 | 566,426 | -0.21(-0.60%) |
Jul 24, 2018 | 35.22 | 35.40 | 34.75 | 35.00 | 568,700 | -0.06(-0.17%) |
Jul 23, 2018 | 35.03 | 35.33 | 34.90 | 35.06 | 1,317,409 | -0.08(-0.23%) |
Jul 20, 2018 | 34.96 | 35.20 | 34.85 | 35.14 | 305,270 | +0.15(+0.43%) |
Jul 19, 2018 | 34.62 | 35.14 | 34.61 | 34.99 | 438,202 | +0.35(+1.01%) |
Jul 18, 2018 | 34.76 | 35.05 | 34.49 | 34.64 | 635,287 | -0.16(-0.46%) |
Jul 17, 2018 | 34.80 | 34.95 | 34.76 | 34.80 | 311,621 | +0.06(+0.17%) |
Jul 16, 2018 | 34.88 | 35.01 | 34.62 | 34.74 | 265,291 | -0.14(-0.40%) |
Jul 13, 2018 | 35.01 | 35.07 | 34.82 | 34.88 | 168,377 | -0.09(-0.26%) |
Jul 12, 2018 | 34.89 | 35.07 | 34.72 | 34.97 | 630,756 | +0.13(+0.37%) |
Jul 11, 2018 | 34.84 | 395,772 | +0.00(+0.00%) | |||
Jul 10, 2018 | 34.91 | 35.03 | 34.35 | 34.84 | 453,034 | +0.06(+0.17%) |
Jul 09, 2018 | 34.97 | 34.97 | 34.68 | 34.78 | 1,920,678 | -0.18(-0.51%) |
Jul 06, 2018 | 34.99 | 35.03 | 34.82 | 34.96 | 500,320 | +0.02(+0.06%) |
Jul 05, 2018 | 34.82 | 34.94 | 34.53 | 34.94 | 655,372 | +0.30(+0.87%) |
Jul 03, 2018 | 34.64 | 34.64 | 34.64 | 0 | +0.24(+0.70%) |