Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.93 | 31.04 | 30.67 | 31.02 | 9,590,748 | +0.00(+0.00%) |
Sep 27, 2018 | 30.88 | 31.10 | 30.66 | 31.02 | 12,653,763 | -0.06(-0.18%) |
Sep 26, 2018 | 30.86 | 31.33 | 30.73 | 31.08 | 19,617,040 | +0.17(+0.54%) |
Sep 25, 2018 | 31.77 | 31.95 | 30.87 | 30.91 | 16,065,083 | -1.11(-3.45%) |
Sep 24, 2018 | 32.28 | 32.60 | 31.74 | 32.02 | 10,821,969 | -0.53(-1.61%) |
Sep 21, 2018 | 33.45 | 33.62 | 32.40 | 32.54 | 29,491,286 | -0.70(-2.11%) |
Sep 20, 2018 | 33.09 | 33.58 | 32.93 | 33.24 | 12,362,921 | +0.32(+0.98%) |
Sep 19, 2018 | 32.58 | 33.11 | 32.52 | 32.92 | 11,871,434 | +0.58(+1.79%) |
Sep 18, 2018 | 32.40 | 32.46 | 31.87 | 32.34 | 9,623,865 | +0.07(+0.23%) |
Sep 17, 2018 | 31.79 | 32.45 | 31.70 | 32.27 | 11,835,124 | +0.36(+1.13%) |
Sep 14, 2018 | 31.76 | 32.02 | 31.63 | 31.91 | 14,817,981 | +0.35(+1.11%) |
Sep 13, 2018 | 31.57 | 31.77 | 31.23 | 31.56 | 16,093,470 | +0.18(+0.56%) |
Sep 12, 2018 | 31.05 | 31.78 | 31.05 | 31.38 | 10,162,421 | +0.27(+0.86%) |
Sep 11, 2018 | 31.25 | 31.29 | 30.81 | 31.11 | 9,248,565 | -0.09(-0.30%) |
Sep 10, 2018 | 31.25 | 31.56 | 31.17 | 31.21 | 11,586,343 | -0.04(-0.12%) |
Sep 07, 2018 | 31.65 | 31.66 | 30.97 | 31.24 | 14,336,522 | -0.43(-1.37%) |
Sep 06, 2018 | 32.25 | 32.49 | 31.68 | 31.68 | 14,014,736 | -0.49(-1.52%) |
Sep 05, 2018 | 32.45 | 32.45 | 31.95 | 32.16 | 14,003,976 | -0.28(-0.87%) |
Sep 04, 2018 | 32.81 | 32.81 | 32.19 | 32.45 | 14,063,372 | -0.41(-1.25%) |
Aug 31, 2018 | 32.86 | 32.86 | 32.86 | 0 | -0.28(-0.85%) | |
Aug 30, 2018 | 33.72 | 33.78 | 32.99 | 33.14 | 10,712,117 | -0.69(-2.05%) |
Aug 29, 2018 | 34.08 | 34.11 | 33.62 | 33.83 | 7,925,406 | -0.18(-0.54%) |
Aug 28, 2018 | 34.50 | 34.51 | 33.66 | 34.02 | 10,575,301 | -0.34(-0.98%) |
Aug 27, 2018 | 33.08 | 34.43 | 33.02 | 34.35 | 19,712,530 | +1.59(+4.84%) |
Aug 24, 2018 | 32.77 | 32.90 | 32.59 | 32.77 | 7,985,005 | +0.26(+0.78%) |
Aug 23, 2018 | 32.77 | 32.97 | 32.47 | 32.51 | 9,590,948 | -0.42(-1.27%) |
Aug 22, 2018 | 33.36 | 33.47 | 32.90 | 32.93 | 9,732,161 | -0.71(-2.11%) |
Aug 21, 2018 | 33.50 | 33.79 | 33.49 | 33.64 | 11,024,656 | +0.13(+0.38%) |
Aug 20, 2018 | 33.39 | 33.68 | 33.14 | 33.51 | 7,759,998 | +0.36(+1.07%) |
Aug 17, 2018 | 32.88 | 33.33 | 32.73 | 33.16 | 8,554,101 | +0.08(+0.25%) |
Aug 16, 2018 | 32.98 | 33.43 | 32.88 | 33.08 | 10,328,711 | +0.32(+0.97%) |
Aug 15, 2018 | 32.65 | 32.77 | 32.09 | 32.76 | 11,761,964 | -0.24(-0.72%) |
Aug 14, 2018 | 33.04 | 33.30 | 32.97 | 32.99 | 8,037,545 | +0.04(+0.11%) |
Aug 13, 2018 | 33.35 | 33.42 | 32.69 | 32.96 | 17,088,658 | -0.39(-1.18%) |
Aug 10, 2018 | 34.02 | 34.05 | 33.24 | 33.35 | 10,232,204 | -0.84(-2.45%) |
Aug 09, 2018 | 34.33 | 34.93 | 34.02 | 34.19 | 13,616,719 | -0.14(-0.40%) |
Aug 08, 2018 | 34.28 | 34.57 | 33.98 | 34.33 | 7,416,724 | +0.07(+0.21%) |
Aug 07, 2018 | 34.36 | 34.52 | 34.18 | 34.25 | 8,395,548 | -0.02(-0.05%) |
Aug 06, 2018 | 34.24 | 34.35 | 34.04 | 34.27 | 5,778,722 | -0.12(-0.34%) |
Aug 03, 2018 | 33.40 | 34.43 | 33.40 | 34.39 | 10,285,855 | +1.01(+3.03%) |
Aug 02, 2018 | 33.72 | 33.77 | 33.13 | 33.38 | 14,335,603 | -0.47(-1.40%) |
Aug 01, 2018 | 34.53 | 34.53 | 33.61 | 33.85 | 12,213,091 | -0.70(-2.03%) |
Jul 31, 2018 | 34.44 | 34.81 | 34.36 | 34.55 | 18,080,190 | +0.22(+0.64%) |
Jul 30, 2018 | 34.33 | 34.73 | 34.13 | 34.33 | 10,379,558 | +0.13(+0.37%) |
Jul 27, 2018 | 33.57 | 34.31 | 33.51 | 34.21 | 13,857,104 | +0.71(+2.12%) |
Jul 26, 2018 | 33.79 | 34.22 | 33.36 | 33.50 | 18,343,338 | -0.82(-2.39%) |
Jul 25, 2018 | 34.13 | 34.54 | 33.05 | 34.32 | 46,829,012 | -1.67(-4.64%) |
Jul 24, 2018 | 36.34 | 36.44 | 35.78 | 35.98 | 11,796,413 | +0.19(+0.53%) |
Jul 23, 2018 | 35.73 | 35.89 | 35.50 | 35.79 | 8,434,516 | -0.12(-0.33%) |
Jul 20, 2018 | 35.61 | 35.92 | 35.42 | 35.91 | 12,027,107 | +0.08(+0.23%) |
Jul 19, 2018 | 36.08 | 36.28 | 35.71 | 35.83 | 7,437,353 | -0.51(-1.40%) |
Jul 18, 2018 | 36.51 | 36.72 | 36.06 | 36.34 | 10,072,946 | -0.15(-0.40%) |
Jul 17, 2018 | 36.00 | 36.91 | 35.99 | 36.49 | 9,661,608 | +0.43(+1.19%) |
Jul 16, 2018 | 35.83 | 36.09 | 35.70 | 36.06 | 8,191,797 | +0.18(+0.51%) |
Jul 13, 2018 | 35.65 | 35.92 | 35.48 | 35.87 | 5,653,390 | +0.08(+0.23%) |
Jul 12, 2018 | 36.09 | 36.13 | 35.56 | 35.79 | 9,051,837 | -0.03(-0.08%) |
Jul 11, 2018 | 36.00 | 36.18 | 35.71 | 35.82 | 9,696,986 | -0.72(-1.97%) |
Jul 10, 2018 | 36.31 | 36.74 | 36.10 | 36.54 | 11,118,699 | +0.31(+0.86%) |
Jul 09, 2018 | 35.89 | 36.46 | 35.59 | 36.23 | 8,937,895 | +0.54(+1.51%) |
Jul 06, 2018 | 35.89 | 35.96 | 35.27 | 35.69 | 8,664,379 | -0.28(-0.79%) |
Jul 05, 2018 | 36.10 | 36.46 | 35.74 | 35.97 | 9,162,078 | +0.46(+1.28%) |
Jul 03, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.48(-1.34%) |