Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.94 | 30.99 | 30.33 | 30.39 | 4,260,891 | -0.49(-1.58%) |
Sep 27, 2018 | 30.68 | 31.11 | 30.64 | 30.88 | 4,634,643 | +0.32(+1.05%) |
Sep 26, 2018 | 30.42 | 30.98 | 30.39 | 30.56 | 6,790,471 | +0.08(+0.26%) |
Sep 25, 2018 | 31.21 | 31.46 | 30.45 | 30.48 | 6,065,083 | -0.58(-1.87%) |
Sep 24, 2018 | 31.01 | 31.34 | 30.76 | 31.06 | 4,526,588 | +0.38(+1.26%) |
Sep 21, 2018 | 30.56 | 30.96 | 30.56 | 30.68 | 2,952,912 | +0.24(+0.80%) |
Sep 20, 2018 | 30.99 | 31.05 | 30.28 | 30.43 | 4,204,660 | -0.35(-1.15%) |
Sep 19, 2018 | 31.10 | 31.17 | 30.74 | 30.79 | 3,885,649 | -0.28(-0.91%) |
Sep 18, 2018 | 30.23 | 31.09 | 30.17 | 31.07 | 4,396,832 | +1.08(+3.59%) |
Sep 17, 2018 | 30.19 | 30.35 | 29.94 | 29.99 | 2,784,590 | -0.05(-0.18%) |
Sep 14, 2018 | 30.08 | 30.40 | 29.98 | 30.05 | 3,464,011 | -0.07(-0.23%) |
Sep 13, 2018 | 30.27 | 30.51 | 30.11 | 30.12 | 3,897,042 | -0.17(-0.57%) |
Sep 12, 2018 | 30.53 | 30.63 | 30.25 | 30.29 | 4,526,420 | -0.02(-0.05%) |
Sep 11, 2018 | 30.00 | 30.38 | 29.64 | 30.31 | 4,616,600 | +0.05(+0.16%) |
Sep 10, 2018 | 30.79 | 31.03 | 30.24 | 30.26 | 3,970,702 | -0.40(-1.31%) |
Sep 07, 2018 | 30.65 | 30.74 | 30.30 | 30.66 | 4,384,115 | -0.22(-0.71%) |
Sep 06, 2018 | 31.32 | 31.46 | 30.74 | 30.88 | 2,843,069 | -0.57(-1.80%) |
Sep 05, 2018 | 31.45 | 31.54 | 30.79 | 31.45 | 3,542,881 | +0.00(+0.00%) |
Sep 04, 2018 | 32.13 | 32.19 | 31.42 | 31.45 | 3,075,911 | -0.90(-2.79%) |
Aug 31, 2018 | 32.35 | 32.35 | 32.35 | 0 | -0.49(-1.48%) | |
Aug 30, 2018 | 32.77 | 33.00 | 32.29 | 32.84 | 2,464,283 | -0.02(-0.07%) |
Aug 29, 2018 | 32.73 | 33.03 | 32.63 | 32.86 | 2,031,986 | +0.28(+0.87%) |
Aug 28, 2018 | 32.99 | 33.12 | 32.55 | 32.58 | 2,673,834 | -0.26(-0.79%) |
Aug 27, 2018 | 32.51 | 32.93 | 32.51 | 32.84 | 2,517,455 | +0.39(+1.21%) |
Aug 24, 2018 | 32.37 | 32.69 | 32.34 | 32.44 | 2,344,305 | +0.24(+0.73%) |
Aug 23, 2018 | 32.04 | 32.32 | 31.92 | 32.21 | 2,335,508 | -0.03(-0.10%) |
Aug 22, 2018 | 31.89 | 32.53 | 31.89 | 32.24 | 2,029,268 | +0.59(+1.86%) |
Aug 21, 2018 | 32.18 | 32.47 | 31.57 | 31.65 | 3,001,817 | -0.34(-1.06%) |
Aug 20, 2018 | 31.66 | 32.00 | 31.63 | 31.99 | 2,043,865 | +0.31(+0.97%) |
Aug 17, 2018 | 31.45 | 31.79 | 31.33 | 31.68 | 2,241,576 | +0.49(+1.56%) |
Aug 16, 2018 | 31.07 | 31.41 | 31.02 | 31.19 | 3,320,475 | +0.36(+1.17%) |
Aug 15, 2018 | 32.02 | 32.04 | 30.79 | 30.83 | 5,476,691 | -1.52(-4.69%) |
Aug 14, 2018 | 32.09 | 32.39 | 32.01 | 32.35 | 3,550,979 | +0.54(+1.70%) |
Aug 13, 2018 | 31.99 | 32.21 | 31.75 | 31.81 | 2,771,863 | -0.18(-0.56%) |
Aug 10, 2018 | 32.12 | 32.14 | 31.88 | 31.99 | 3,312,527 | -0.33(-1.02%) |
Aug 09, 2018 | 32.33 | 32.56 | 32.26 | 32.32 | 2,073,520 | -0.03(-0.10%) |
Aug 08, 2018 | 32.02 | 32.39 | 31.82 | 32.35 | 2,898,908 | +0.23(+0.71%) |
Aug 07, 2018 | 32.98 | 33.18 | 32.08 | 32.12 | 4,765,445 | -0.74(-2.25%) |
Aug 06, 2018 | 32.59 | 32.88 | 32.59 | 32.86 | 2,061,313 | +0.35(+1.09%) |
Aug 03, 2018 | 32.40 | 32.55 | 32.25 | 32.51 | 1,894,436 | +0.14(+0.44%) |
Aug 02, 2018 | 32.60 | 32.60 | 32.11 | 32.37 | 3,172,244 | -0.46(-1.39%) |
Aug 01, 2018 | 32.84 | 32.99 | 32.55 | 32.82 | 2,347,796 | -0.28(-0.85%) |
Jul 31, 2018 | 33.18 | 33.43 | 32.93 | 33.10 | 3,846,005 | -0.10(-0.31%) |
Jul 30, 2018 | 33.24 | 33.40 | 33.06 | 33.21 | 2,360,993 | +0.23(+0.69%) |
Jul 27, 2018 | 32.66 | 33.05 | 32.46 | 32.98 | 4,146,069 | +0.29(+0.89%) |
Jul 26, 2018 | 32.06 | 32.75 | 31.64 | 32.69 | 4,761,066 | +0.67(+2.09%) |
Jul 25, 2018 | 32.08 | 32.08 | 31.67 | 32.02 | 3,908,018 | +0.03(+0.10%) |
Jul 24, 2018 | 32.15 | 32.77 | 31.90 | 31.99 | 4,634,643 | -0.14(-0.44%) |
Jul 23, 2018 | 32.40 | 32.59 | 32.02 | 32.13 | 5,860,155 | -0.19(-0.58%) |
Jul 20, 2018 | 32.28 | 32.40 | 32.15 | 32.32 | 3,024,982 | +0.27(+0.86%) |
Jul 19, 2018 | 31.74 | 32.21 | 31.71 | 32.04 | 3,587,537 | +0.02(+0.05%) |
Jul 18, 2018 | 31.99 | 32.12 | 31.69 | 32.03 | 4,672,802 | -0.11(-0.34%) |
Jul 17, 2018 | 32.18 | 32.29 | 32.09 | 32.14 | 2,968,977 | -0.26(-0.80%) |
Jul 16, 2018 | 32.68 | 32.84 | 32.12 | 32.40 | 3,299,895 | -0.53(-1.60%) |
Jul 13, 2018 | 32.44 | 33.04 | 32.41 | 32.92 | 3,249,875 | +0.39(+1.18%) |
Jul 12, 2018 | 32.42 | 32.66 | 32.17 | 32.54 | 3,610,887 | +0.26(+0.80%) |
Jul 11, 2018 | 32.38 | 32.79 | 32.04 | 32.28 | 4,008,593 | -0.49(-1.51%) |
Jul 10, 2018 | 32.59 | 33.03 | 32.38 | 32.77 | 5,026,948 | +0.42(+1.29%) |
Jul 09, 2018 | 32.53 | 32.54 | 32.19 | 32.36 | 4,439,899 | +0.03(+0.10%) |
Jul 06, 2018 | 32.07 | 32.39 | 31.95 | 32.33 | 4,596,702 | +0.14(+0.44%) |
Jul 05, 2018 | 32.25 | 32.38 | 32.02 | 32.18 | 5,011,116 | +0.36(+1.14%) |
Jul 03, 2018 | 31.82 | 31.82 | 31.82 | 0 | +0.11(+0.35%) |