Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.10 | 34.44 | 34.06 | 34.31 | 9,847,437 | +0.28(+0.83%) |
Sep 27, 2018 | 33.59 | 34.42 | 33.56 | 34.02 | 12,659,946 | +0.46(+1.36%) |
Sep 26, 2018 | 33.74 | 33.99 | 33.50 | 33.57 | 13,058,646 | -0.06(-0.16%) |
Sep 25, 2018 | 34.17 | 34.20 | 33.58 | 33.62 | 12,548,976 | -0.87(-2.51%) |
Sep 24, 2018 | 34.55 | 34.87 | 34.31 | 34.49 | 11,657,802 | -0.14(-0.41%) |
Sep 21, 2018 | 34.00 | 34.73 | 33.95 | 34.63 | 16,672,284 | +0.57(+1.66%) |
Sep 20, 2018 | 34.35 | 34.37 | 33.91 | 34.06 | 13,171,375 | -0.32(-0.94%) |
Sep 19, 2018 | 35.26 | 35.26 | 34.27 | 34.39 | 9,335,159 | -0.86(-2.43%) |
Sep 18, 2018 | 34.92 | 35.31 | 34.80 | 35.24 | 7,429,162 | +0.31(+0.90%) |
Sep 17, 2018 | 34.58 | 34.98 | 34.47 | 34.93 | 5,713,689 | +0.39(+1.12%) |
Sep 14, 2018 | 34.75 | 34.79 | 34.32 | 34.54 | 6,841,495 | -0.31(-0.88%) |
Sep 13, 2018 | 34.71 | 34.88 | 34.35 | 34.85 | 6,511,548 | +0.13(+0.39%) |
Sep 12, 2018 | 34.75 | 34.98 | 34.39 | 34.72 | 5,701,621 | -0.04(-0.11%) |
Sep 11, 2018 | 34.91 | 34.95 | 34.62 | 34.76 | 7,875,779 | -0.15(-0.43%) |
Sep 10, 2018 | 35.05 | 35.15 | 34.72 | 34.91 | 7,941,295 | +0.02(+0.07%) |
Sep 07, 2018 | 35.68 | 35.79 | 34.87 | 34.88 | 11,689,535 | -1.13(-3.12%) |
Sep 06, 2018 | 35.25 | 36.18 | 35.13 | 36.01 | 15,133,418 | +0.87(+2.46%) |
Sep 05, 2018 | 34.54 | 35.15 | 34.48 | 35.14 | 11,524,435 | +0.61(+1.75%) |
Sep 04, 2018 | 34.44 | 34.83 | 34.40 | 34.54 | 9,256,296 | +0.09(+0.25%) |
Aug 31, 2018 | 34.45 | 34.45 | 34.45 | 0 | -0.32(-0.93%) | |
Aug 30, 2018 | 35.05 | 35.13 | 34.67 | 34.77 | 7,082,638 | -0.28(-0.79%) |
Aug 29, 2018 | 34.95 | 35.15 | 34.90 | 35.05 | 8,700,158 | +0.17(+0.47%) |
Aug 28, 2018 | 35.06 | 35.12 | 34.87 | 34.88 | 8,806,786 | -0.24(-0.67%) |
Aug 27, 2018 | 35.44 | 35.48 | 34.98 | 35.12 | 9,180,617 | -0.31(-0.89%) |
Aug 24, 2018 | 35.54 | 35.58 | 35.35 | 35.43 | 8,469,454 | -0.09(-0.24%) |
Aug 23, 2018 | 35.62 | 35.79 | 35.43 | 35.52 | 7,469,112 | -0.09(-0.27%) |
Aug 22, 2018 | 36.19 | 36.20 | 35.47 | 35.61 | 9,562,400 | -0.58(-1.61%) |
Aug 21, 2018 | 36.60 | 36.64 | 36.14 | 36.20 | 7,169,717 | -0.48(-1.31%) |
Aug 20, 2018 | 36.91 | 36.94 | 36.63 | 36.68 | 5,395,018 | -0.28(-0.77%) |
Aug 17, 2018 | 36.93 | 37.06 | 36.71 | 36.96 | 6,889,914 | +0.06(+0.15%) |
Aug 16, 2018 | 36.56 | 37.00 | 36.46 | 36.90 | 7,753,909 | +0.27(+0.74%) |
Aug 15, 2018 | 36.38 | 36.85 | 36.26 | 36.63 | 8,173,214 | +0.33(+0.92%) |
Aug 14, 2018 | 36.05 | 36.38 | 35.98 | 36.30 | 5,666,301 | +0.25(+0.69%) |
Aug 13, 2018 | 35.95 | 36.09 | 35.78 | 36.05 | 6,330,219 | +0.21(+0.59%) |
Aug 10, 2018 | 36.30 | 36.38 | 35.79 | 35.84 | 8,804,208 | -0.53(-1.45%) |
Aug 09, 2018 | 35.81 | 36.41 | 35.65 | 36.37 | 9,269,904 | -0.05(-0.15%) |
Aug 08, 2018 | 36.87 | 36.90 | 36.28 | 36.42 | 14,094,760 | -1.71(-4.48%) |
Aug 07, 2018 | 38.02 | 38.24 | 37.84 | 38.13 | 5,889,469 | +0.07(+0.18%) |
Aug 06, 2018 | 37.99 | 38.40 | 37.95 | 38.06 | 5,751,148 | +0.05(+0.12%) |
Aug 03, 2018 | 37.63 | 38.09 | 37.45 | 38.02 | 5,520,279 | +0.36(+0.95%) |
Aug 02, 2018 | 37.36 | 37.71 | 37.22 | 37.66 | 6,315,561 | +0.30(+0.81%) |
Aug 01, 2018 | 37.62 | 37.66 | 37.03 | 37.36 | 6,826,256 | -0.40(-1.07%) |
Jul 31, 2018 | 37.33 | 37.80 | 37.29 | 37.76 | 7,704,732 | +0.54(+1.44%) |
Jul 30, 2018 | 37.23 | 37.33 | 37.02 | 37.22 | 4,325,483 | -0.05(-0.13%) |
Jul 27, 2018 | 37.39 | 37.52 | 37.13 | 37.27 | 4,427,138 | -0.09(-0.23%) |
Jul 26, 2018 | 37.47 | 37.10 | 37.36 | 7,693,986 | +0.41(+1.11%) | |
Jul 25, 2018 | 36.76 | 37.13 | 36.76 | 36.94 | 4,730,009 | +0.01(+0.02%) |
Jul 24, 2018 | 36.66 | 37.04 | 36.26 | 36.94 | 5,516,478 | +0.14(+0.38%) |
Jul 23, 2018 | 36.97 | 37.06 | 36.61 | 36.80 | 3,015,419 | -0.12(-0.34%) |
Jul 20, 2018 | 37.04 | 37.15 | 36.67 | 36.92 | 5,590,581 | -0.31(-0.83%) |
Jul 19, 2018 | 36.98 | 37.48 | 36.98 | 37.23 | 5,787,985 | +0.29(+0.78%) |
Jul 18, 2018 | 37.08 | 37.08 | 36.66 | 36.94 | 4,072,342 | -0.08(-0.21%) |
Jul 17, 2018 | 37.14 | 37.22 | 36.92 | 37.02 | 2,821,700 | -0.05(-0.13%) |
Jul 16, 2018 | 37.11 | 37.26 | 36.90 | 37.07 | 4,082,908 | -0.19(-0.52%) |
Jul 13, 2018 | 37.39 | 36.94 | 37.26 | 4,515,270 | -0.02(-0.04%) | |
Jul 12, 2018 | 37.35 | 36.97 | 37.28 | 8,344,765 | +0.16(+0.44%) | |
Jul 11, 2018 | 37.11 | 6,612,107 | +0.33(+0.91%) | |||
Jul 10, 2018 | 35.93 | 37.08 | 35.75 | 36.78 | 11,401,485 | +0.75(+2.09%) |
Jul 09, 2018 | 37.05 | 37.06 | 35.89 | 36.03 | 5,873,172 | -1.08(-2.91%) |
Jul 06, 2018 | 36.94 | 37.18 | 36.88 | 37.11 | 4,569,778 | +0.16(+0.42%) |
Jul 05, 2018 | 36.53 | 36.95 | 36.38 | 36.95 | 6,130,897 | +0.44(+1.19%) |
Jul 03, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.08(+0.21%) |