Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.20 | 31.22 | 31.01 | 31.02 | 1,731,887 | -0.26(-0.84%) |
Sep 27, 2018 | 31.33 | 31.42 | 31.25 | 31.29 | 2,142,448 | -0.02(-0.05%) |
Sep 26, 2018 | 31.29 | 31.50 | 31.28 | 31.30 | 2,324,421 | +0.13(+0.42%) |
Sep 25, 2018 | 31.30 | 31.36 | 31.16 | 31.17 | 2,563,094 | +0.12(+0.40%) |
Sep 24, 2018 | 31.10 | 31.15 | 30.98 | 31.05 | 1,938,759 | -0.08(-0.25%) |
Sep 21, 2018 | 30.88 | 31.19 | 30.82 | 31.12 | 2,881,212 | +0.33(+1.08%) |
Sep 20, 2018 | 30.59 | 30.84 | 30.48 | 30.79 | 2,570,485 | +0.25(+0.81%) |
Sep 19, 2018 | 30.54 | 30.71 | 30.49 | 30.54 | 3,382,222 | -0.06(-0.20%) |
Sep 18, 2018 | 30.22 | 30.97 | 30.22 | 30.61 | 3,585,506 | +0.32(+1.07%) |
Sep 17, 2018 | 30.15 | 30.40 | 30.13 | 30.28 | 2,441,898 | +0.15(+0.51%) |
Sep 14, 2018 | 30.14 | 30.17 | 29.96 | 30.13 | 2,987,651 | -0.25(-0.81%) |
Sep 13, 2018 | 30.37 | 30.49 | 30.28 | 30.37 | 2,172,566 | -0.02(-0.08%) |
Sep 12, 2018 | 30.16 | 30.44 | 30.16 | 30.40 | 3,198,104 | +0.29(+0.95%) |
Sep 11, 2018 | 30.13 | 30.16 | 29.89 | 30.11 | 3,115,031 | -0.24(-0.79%) |
Sep 10, 2018 | 30.43 | 30.64 | 30.31 | 30.35 | 2,504,343 | -0.23(-0.76%) |
Sep 07, 2018 | 30.35 | 30.64 | 30.33 | 30.58 | 2,609,549 | -0.14(-0.45%) |
Sep 06, 2018 | 30.81 | 30.81 | 30.43 | 30.72 | 3,291,924 | -0.27(-0.87%) |
Sep 05, 2018 | 31.05 | 31.14 | 30.94 | 30.99 | 1,925,362 | -0.16(-0.52%) |
Sep 04, 2018 | 31.16 | 31.18 | 30.98 | 31.15 | 2,604,514 | -0.12(-0.40%) |
Aug 31, 2018 | 31.28 | 31.28 | 31.28 | 0 | -0.57(-1.79%) | |
Aug 30, 2018 | 31.82 | 32.00 | 31.76 | 31.85 | 1,823,592 | -0.27(-0.84%) |
Aug 29, 2018 | 31.90 | 32.14 | 31.89 | 32.12 | 2,303,956 | +0.17(+0.53%) |
Aug 28, 2018 | 31.91 | 31.97 | 31.86 | 31.95 | 2,351,292 | -0.09(-0.29%) |
Aug 27, 2018 | 31.99 | 32.05 | 31.90 | 32.04 | 2,188,819 | +0.16(+0.51%) |
Aug 24, 2018 | 31.83 | 31.89 | 31.72 | 31.88 | 1,710,003 | +0.09(+0.29%) |
Aug 23, 2018 | 31.96 | 31.96 | 31.67 | 31.79 | 3,397,092 | -0.29(-0.91%) |
Aug 22, 2018 | 32.20 | 32.27 | 32.04 | 32.08 | 2,056,754 | +0.03(+0.10%) |
Aug 21, 2018 | 32.26 | 32.27 | 32.01 | 32.05 | 2,872,121 | +0.13(+0.41%) |
Aug 20, 2018 | 31.83 | 32.03 | 31.82 | 31.92 | 2,656,550 | +0.06(+0.19%) |
Aug 17, 2018 | 31.59 | 31.88 | 31.57 | 31.86 | 2,425,030 | +0.32(+1.03%) |
Aug 16, 2018 | 31.42 | 31.66 | 31.39 | 31.53 | 3,371,832 | +0.29(+0.91%) |
Aug 15, 2018 | 31.12 | 31.33 | 30.98 | 31.25 | 4,503,991 | +0.51(+1.66%) |
Aug 14, 2018 | 30.98 | 31.00 | 30.71 | 30.74 | 2,215,141 | +0.02(+0.08%) |
Aug 13, 2018 | 30.78 | 30.84 | 30.62 | 30.71 | 4,261,238 | -0.29(-0.95%) |
Aug 10, 2018 | 31.08 | 31.17 | 30.92 | 31.01 | 2,854,409 | -0.55(-1.74%) |
Aug 09, 2018 | 31.61 | 31.72 | 31.52 | 31.56 | 2,499,883 | -0.19(-0.61%) |
Aug 08, 2018 | 31.63 | 31.82 | 31.53 | 31.75 | 2,699,449 | +0.13(+0.41%) |
Aug 07, 2018 | 31.68 | 31.84 | 31.60 | 31.62 | 3,471,049 | +0.41(+1.32%) |
Aug 06, 2018 | 31.18 | 31.31 | 31.11 | 31.21 | 2,263,423 | +0.06(+0.20%) |
Aug 03, 2018 | 30.58 | 31.23 | 30.58 | 31.14 | 4,205,219 | +0.18(+0.57%) |
Aug 02, 2018 | 30.72 | 31.00 | 30.53 | 30.97 | 5,688,922 | -0.38(-1.22%) |
Aug 01, 2018 | 31.58 | 31.63 | 31.34 | 31.35 | 4,354,494 | -0.38(-1.20%) |
Jul 31, 2018 | 31.59 | 31.76 | 31.59 | 31.73 | 4,037,490 | +0.39(+1.24%) |
Jul 30, 2018 | 31.24 | 31.42 | 31.18 | 31.34 | 2,302,654 | +0.24(+0.78%) |
Jul 27, 2018 | 31.14 | 31.16 | 30.94 | 31.10 | 3,019,081 | +0.31(+0.99%) |
Jul 26, 2018 | 30.48 | 30.94 | 30.46 | 30.79 | 4,624,200 | -0.12(-0.39%) |
Jul 25, 2018 | 31.71 | 31.72 | 30.71 | 30.92 | 6,647,340 | -0.53(-1.67%) |
Jul 24, 2018 | 31.14 | 31.49 | 31.08 | 31.44 | 4,685,842 | +0.21(+0.66%) |
Jul 23, 2018 | 31.34 | 31.45 | 31.21 | 31.24 | 4,506,558 | -0.71(-2.22%) |
Jul 20, 2018 | 30.90 | 32.29 | 30.87 | 31.95 | 14,306,804 | +0.90(+2.90%) |
Jul 19, 2018 | 30.95 | 31.13 | 30.85 | 31.05 | 2,829,802 | -0.21(-0.68%) |
Jul 18, 2018 | 31.41 | 31.41 | 31.17 | 31.26 | 2,735,856 | -0.13(-0.41%) |
Jul 17, 2018 | 31.28 | 31.50 | 31.27 | 31.39 | 2,954,613 | -0.05(-0.15%) |
Jul 16, 2018 | 31.45 | 31.54 | 31.40 | 31.43 | 1,644,478 | -0.41(-1.29%) |
Jul 13, 2018 | 31.76 | 31.88 | 31.75 | 31.85 | 1,886,167 | -0.01(-0.02%) |
Jul 12, 2018 | 31.70 | 31.88 | 31.68 | 31.85 | 3,112,048 | +0.50(+1.58%) |
Jul 11, 2018 | 31.45 | 31.53 | 31.28 | 31.36 | 1,892,675 | -0.25(-0.80%) |
Jul 10, 2018 | 31.60 | 31.69 | 31.55 | 31.61 | 2,808,593 | +0.33(+1.05%) |
Jul 09, 2018 | 31.42 | 31.43 | 31.17 | 31.28 | 2,796,149 | -0.02(-0.05%) |
Jul 06, 2018 | 31.13 | 31.40 | 31.04 | 31.30 | 2,445,263 | +0.22(+0.71%) |
Jul 05, 2018 | 30.93 | 31.18 | 30.89 | 31.08 | 1,794,460 | +0.06(+0.20%) |
Jul 03, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.40(+1.32%) |