Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.99 | 31.08 | 29.80 | 30.17 | 8,872,577 | -0.42(-1.39%) |
Oct 30, 2018 | 30.18 | 30.63 | 30.15 | 30.60 | 4,366,855 | +0.22(+0.74%) |
Oct 29, 2018 | 30.63 | 30.77 | 30.14 | 30.37 | 3,102,134 | +0.00(+0.00%) |
Oct 26, 2018 | 30.19 | 30.54 | 29.94 | 30.37 | 4,065,729 | -0.16(-0.53%) |
Oct 25, 2018 | 30.19 | 30.75 | 29.95 | 30.53 | 5,157,913 | +0.12(+0.41%) |
Oct 24, 2018 | 31.25 | 31.38 | 30.38 | 30.41 | 5,212,307 | -0.97(-3.10%) |
Oct 23, 2018 | 31.00 | 31.44 | 30.99 | 31.38 | 4,311,722 | +0.10(+0.32%) |
Oct 22, 2018 | 31.41 | 31.44 | 31.07 | 31.28 | 3,722,475 | -0.29(-0.91%) |
Oct 19, 2018 | 31.22 | 31.59 | 31.17 | 31.57 | 5,442,334 | +0.97(+3.18%) |
Oct 18, 2018 | 31.10 | 31.10 | 30.47 | 30.60 | 2,815,015 | -0.10(-0.33%) |
Oct 17, 2018 | 30.65 | 30.80 | 30.53 | 30.70 | 1,955,714 | -0.05(-0.15%) |
Oct 16, 2018 | 30.54 | 30.77 | 30.45 | 30.74 | 3,548,119 | +0.71(+2.37%) |
Oct 15, 2018 | 29.78 | 30.24 | 29.76 | 30.03 | 4,243,432 | +0.44(+1.49%) |
Oct 12, 2018 | 29.74 | 29.78 | 29.26 | 29.59 | 5,422,137 | -0.12(-0.42%) |
Oct 11, 2018 | 30.51 | 30.53 | 29.56 | 29.71 | 4,513,964 | -0.59(-1.94%) |
Oct 10, 2018 | 30.74 | 30.77 | 30.30 | 30.30 | 2,999,543 | -0.19(-0.61%) |
Oct 09, 2018 | 30.04 | 30.53 | 29.95 | 30.49 | 3,501,233 | +0.13(+0.43%) |
Oct 08, 2018 | 30.21 | 30.40 | 30.19 | 30.36 | 2,694,745 | -0.39(-1.28%) |
Oct 05, 2018 | 30.80 | 30.85 | 30.65 | 30.75 | 2,129,057 | -0.27(-0.87%) |
Oct 04, 2018 | 30.96 | 31.07 | 30.86 | 31.02 | 2,813,014 | -0.25(-0.82%) |
Oct 03, 2018 | 31.31 | 31.48 | 31.26 | 31.27 | 1,910,545 | +0.25(+0.80%) |
Oct 02, 2018 | 30.83 | 31.10 | 30.80 | 31.03 | 1,993,604 | +0.09(+0.30%) |
Oct 01, 2018 | 30.91 | 31.08 | 30.84 | 30.93 | 2,368,556 | -0.09(-0.30%) |
Sep 28, 2018 | 31.21 | 31.22 | 31.02 | 31.03 | 1,731,598 | -0.26(-0.84%) |
Sep 27, 2018 | 31.34 | 31.43 | 31.25 | 31.29 | 2,142,091 | -0.02(-0.05%) |
Sep 26, 2018 | 31.30 | 31.51 | 31.28 | 31.31 | 2,324,034 | +0.13(+0.42%) |
Sep 25, 2018 | 31.31 | 31.37 | 31.17 | 31.17 | 2,562,667 | +0.12(+0.40%) |
Sep 24, 2018 | 31.10 | 31.16 | 30.98 | 31.05 | 1,938,436 | -0.08(-0.25%) |
Sep 21, 2018 | 30.89 | 31.20 | 30.83 | 31.13 | 2,880,733 | +0.33(+1.08%) |
Sep 20, 2018 | 30.60 | 30.85 | 30.48 | 30.80 | 2,570,057 | +0.25(+0.81%) |
Sep 19, 2018 | 30.54 | 30.71 | 30.49 | 30.55 | 3,381,659 | -0.06(-0.20%) |
Sep 18, 2018 | 30.22 | 30.97 | 30.22 | 30.61 | 3,584,909 | +0.32(+1.07%) |
Sep 17, 2018 | 30.15 | 30.40 | 30.14 | 30.29 | 2,441,492 | +0.15(+0.51%) |
Sep 14, 2018 | 30.15 | 30.17 | 29.96 | 30.13 | 2,987,153 | -0.25(-0.81%) |
Sep 13, 2018 | 30.37 | 30.49 | 30.29 | 30.38 | 2,172,204 | -0.02(-0.08%) |
Sep 12, 2018 | 30.16 | 30.44 | 30.16 | 30.40 | 3,197,572 | +0.29(+0.95%) |
Sep 11, 2018 | 30.14 | 30.17 | 29.90 | 30.12 | 3,114,512 | -0.24(-0.79%) |
Sep 10, 2018 | 30.43 | 30.65 | 30.32 | 30.36 | 2,503,926 | -0.23(-0.76%) |
Sep 07, 2018 | 30.36 | 30.65 | 30.33 | 30.59 | 2,609,114 | -0.14(-0.45%) |
Sep 06, 2018 | 30.82 | 30.82 | 30.43 | 30.73 | 3,291,376 | -0.27(-0.87%) |
Sep 05, 2018 | 31.05 | 31.14 | 30.94 | 31.00 | 1,925,041 | -0.16(-0.52%) |
Sep 04, 2018 | 31.17 | 31.19 | 30.99 | 31.16 | 2,604,081 | -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 | 31.77 | 31.85 | 1,823,288 | -0.27(-0.84%) |
Aug 29, 2018 | 31.90 | 32.15 | 31.90 | 32.12 | 2,303,572 | +0.17(+0.53%) |
Aug 28, 2018 | 31.92 | 31.98 | 31.87 | 31.95 | 2,350,901 | -0.09(-0.29%) |
Aug 27, 2018 | 31.99 | 32.05 | 31.91 | 32.05 | 2,188,454 | +0.16(+0.51%) |
Aug 24, 2018 | 31.84 | 31.89 | 31.72 | 31.89 | 1,709,719 | +0.09(+0.29%) |
Aug 23, 2018 | 31.97 | 31.97 | 31.68 | 31.79 | 3,396,526 | -0.29(-0.91%) |
Aug 22, 2018 | 32.21 | 32.27 | 32.05 | 32.09 | 2,056,411 | +0.03(+0.10%) |
Aug 21, 2018 | 32.26 | 32.27 | 32.02 | 32.05 | 2,871,643 | +0.13(+0.41%) |
Aug 20, 2018 | 31.83 | 32.04 | 31.82 | 31.92 | 2,656,108 | +0.06(+0.19%) |
Aug 17, 2018 | 31.60 | 31.89 | 31.57 | 31.86 | 2,424,626 | +0.32(+1.03%) |
Aug 16, 2018 | 31.43 | 31.67 | 31.39 | 31.54 | 3,371,270 | +0.29(+0.91%) |
Aug 15, 2018 | 31.13 | 31.34 | 30.99 | 31.25 | 4,503,241 | +0.51(+1.66%) |
Aug 14, 2018 | 30.98 | 31.00 | 30.71 | 30.74 | 2,214,772 | +0.02(+0.08%) |
Aug 13, 2018 | 30.78 | 30.85 | 30.63 | 30.72 | 4,260,529 | -0.29(-0.95%) |
Aug 10, 2018 | 31.08 | 31.17 | 30.93 | 31.01 | 2,853,933 | -0.55(-1.74%) |
Aug 09, 2018 | 31.61 | 31.72 | 31.53 | 31.56 | 2,499,466 | -0.19(-0.61%) |
Aug 08, 2018 | 31.63 | 31.82 | 31.54 | 31.75 | 2,699,000 | +0.13(+0.41%) |
Aug 07, 2018 | 31.68 | 31.84 | 31.61 | 31.62 | 3,470,471 | +0.41(+1.32%) |
Aug 06, 2018 | 31.19 | 31.32 | 31.12 | 31.21 | 2,263,047 | +0.06(+0.20%) |
Aug 03, 2018 | 30.59 | 31.23 | 30.59 | 31.15 | 4,204,519 | +0.18(+0.57%) |
Aug 02, 2018 | 30.72 | 31.01 | 30.54 | 30.97 | 5,687,974 | -0.38(-1.22%) |