Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.63 | 31.74 | 31.55 | 31.70 | 1,673,134 | -0.02(-0.05%) |
Sep 27, 2018 | 32.27 | 32.41 | 31.63 | 31.71 | 4,687,418 | -0.39(-1.22%) |
Sep 26, 2018 | 32.40 | 32.52 | 32.01 | 32.10 | 3,381,536 | -0.39(-1.20%) |
Sep 25, 2018 | 33.28 | 33.29 | 32.36 | 32.49 | 5,373,950 | -0.54(-1.64%) |
Sep 24, 2018 | 33.10 | 33.79 | 32.89 | 33.04 | 7,905,059 | +0.17(+0.51%) |
Sep 21, 2018 | 32.04 | 33.17 | 31.79 | 32.87 | 11,607,174 | +1.42(+4.53%) |
Sep 20, 2018 | 31.40 | 31.88 | 31.35 | 31.45 | 4,354,143 | +0.23(+0.75%) |
Sep 19, 2018 | 31.46 | 31.63 | 31.16 | 31.21 | 3,069,745 | -0.02(-0.08%) |
Sep 18, 2018 | 30.79 | 31.58 | 30.73 | 31.24 | 6,162,029 | +0.36(+1.16%) |
Sep 17, 2018 | 30.76 | 31.00 | 30.66 | 30.88 | 4,065,819 | +0.25(+0.82%) |
Sep 14, 2018 | 30.17 | 30.80 | 30.01 | 30.63 | 5,720,807 | +0.72(+2.39%) |
Sep 13, 2018 | 29.80 | 30.16 | 29.80 | 29.91 | 2,353,734 | +0.12(+0.39%) |
Sep 12, 2018 | 29.55 | 29.90 | 29.31 | 29.80 | 2,599,062 | +0.13(+0.45%) |
Sep 11, 2018 | 29.82 | 30.05 | 29.59 | 29.66 | 2,815,778 | -0.22(-0.72%) |
Sep 10, 2018 | 29.48 | 29.97 | 29.41 | 29.88 | 2,829,244 | +0.53(+1.81%) |
Sep 07, 2018 | 29.41 | 29.69 | 29.27 | 29.35 | 1,918,830 | -0.17(-0.56%) |
Sep 06, 2018 | 30.33 | 30.44 | 29.02 | 29.51 | 8,748,849 | -0.83(-2.74%) |
Sep 05, 2018 | 30.62 | 30.76 | 30.11 | 30.35 | 3,876,594 | -0.37(-1.22%) |
Sep 04, 2018 | 30.63 | 30.81 | 30.55 | 30.72 | 1,651,701 | +0.00(+0.00%) |
Aug 31, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 30.64 | 30.82 | 30.49 | 30.70 | 1,867,743 | -0.02(-0.08%) |
Aug 29, 2018 | 30.54 | 30.80 | 30.22 | 30.73 | 2,314,615 | +0.17(+0.54%) |
Aug 28, 2018 | 30.65 | 30.92 | 30.48 | 30.56 | 2,020,610 | -0.13(-0.43%) |
Aug 27, 2018 | 30.71 | 30.85 | 30.58 | 30.70 | 3,569,254 | +0.15(+0.49%) |
Aug 24, 2018 | 30.40 | 30.62 | 30.38 | 30.55 | 2,909,302 | +0.33(+1.10%) |
Aug 23, 2018 | 30.32 | 30.57 | 30.20 | 30.21 | 2,937,523 | -0.09(-0.30%) |
Aug 22, 2018 | 30.30 | 30.46 | 30.21 | 30.31 | 3,269,986 | -0.07(-0.22%) |
Aug 21, 2018 | 30.71 | 30.94 | 30.28 | 30.37 | 3,942,457 | -0.26(-0.84%) |
Aug 20, 2018 | 30.17 | 30.85 | 30.17 | 30.63 | 6,887,471 | +0.50(+1.66%) |
Aug 17, 2018 | 29.81 | 30.24 | 29.80 | 30.13 | 5,468,504 | +0.29(+0.98%) |
Aug 16, 2018 | 29.63 | 30.14 | 29.49 | 29.84 | 3,483,125 | +0.37(+1.24%) |
Aug 15, 2018 | 29.51 | 29.76 | 29.37 | 29.47 | 2,588,494 | -0.29(-0.98%) |
Aug 14, 2018 | 29.26 | 29.99 | 29.26 | 29.76 | 3,607,940 | +0.64(+2.20%) |
Aug 13, 2018 | 29.43 | 29.55 | 28.94 | 29.12 | 2,807,816 | -0.30(-1.02%) |
Aug 10, 2018 | 29.59 | 29.61 | 29.37 | 29.42 | 3,545,468 | -0.35(-1.17%) |
Aug 09, 2018 | 29.96 | 30.29 | 29.63 | 29.77 | 2,793,969 | -0.17(-0.56%) |
Aug 08, 2018 | 29.62 | 30.04 | 29.57 | 29.94 | 3,292,871 | +0.34(+1.15%) |
Aug 07, 2018 | 29.39 | 29.89 | 29.39 | 29.60 | 3,161,105 | +0.23(+0.79%) |
Aug 06, 2018 | 29.24 | 29.56 | 29.12 | 29.36 | 2,281,387 | +0.22(+0.77%) |
Aug 03, 2018 | 28.97 | 29.18 | 28.97 | 29.14 | 2,156,476 | +0.24(+0.84%) |
Aug 02, 2018 | 28.75 | 29.13 | 28.71 | 28.90 | 2,957,918 | -0.05(-0.17%) |
Aug 01, 2018 | 29.01 | 29.25 | 28.66 | 28.95 | 5,475,331 | -0.12(-0.40%) |
Jul 31, 2018 | 29.22 | 29.51 | 28.90 | 29.07 | 4,295,518 | -0.03(-0.11%) |
Jul 30, 2018 | 29.42 | 29.61 | 29.02 | 29.10 | 3,084,391 | -0.27(-0.93%) |
Jul 27, 2018 | 29.48 | 29.86 | 29.30 | 29.37 | 5,051,962 | -0.59(-1.97%) |
Jul 26, 2018 | 30.06 | 30.32 | 29.90 | 29.96 | 4,720,059 | -0.04(-0.14%) |
Jul 25, 2018 | 30.06 | 30.10 | 29.77 | 30.01 | 5,651,281 | -0.12(-0.39%) |
Jul 24, 2018 | 30.25 | 30.34 | 29.92 | 30.12 | 4,527,972 | +0.17(+0.56%) |
Jul 23, 2018 | 29.96 | 30.12 | 29.80 | 29.96 | 2,550,428 | +0.03(+0.11%) |
Jul 20, 2018 | 29.77 | 30.09 | 29.61 | 29.92 | 4,559,916 | +0.26(+0.87%) |
Jul 19, 2018 | 30.40 | 30.40 | 29.29 | 29.66 | 6,107,881 | -0.49(-1.63%) |
Jul 18, 2018 | 29.86 | 30.45 | 29.59 | 30.16 | 8,525,340 | +0.43(+1.46%) |
Jul 17, 2018 | 29.29 | 29.89 | 29.22 | 29.72 | 4,555,623 | +0.32(+1.08%) |
Jul 16, 2018 | 29.30 | 29.69 | 29.11 | 29.41 | 3,097,810 | +0.10(+0.34%) |
Jul 13, 2018 | 29.15 | 29.62 | 29.06 | 29.31 | 2,763,748 | +0.12(+0.43%) |
Jul 12, 2018 | 29.02 | 29.28 | 28.81 | 29.18 | 2,527,028 | +0.36(+1.24%) |
Jul 11, 2018 | 28.85 | 29.08 | 28.56 | 28.82 | 2,967,986 | -0.26(-0.89%) |
Jul 10, 2018 | 29.24 | 29.41 | 29.06 | 29.08 | 4,873,153 | -0.14(-0.48%) |
Jul 09, 2018 | 29.66 | 29.91 | 28.88 | 29.22 | 6,587,478 | -0.35(-1.18%) |
Jul 06, 2018 | 29.13 | 29.66 | 29.04 | 29.57 | 7,151,802 | +0.33(+1.14%) |
Jul 05, 2018 | 28.52 | 29.39 | 28.51 | 29.24 | 10,374,452 | +0.73(+2.57%) |
Jul 03, 2018 | 28.51 | 28.51 | 28.51 | 0 | +0.91(+3.29%) |