Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.28 | 31.69 | 31.19 | 31.57 | 2,930,254 | +0.24(+0.75%) |
Sep 27, 2018 | 31.13 | 31.42 | 31.11 | 31.34 | 1,868,511 | +0.21(+0.66%) |
Sep 26, 2018 | 31.37 | 31.44 | 31.01 | 31.13 | 4,707,713 | -0.27(-0.85%) |
Sep 25, 2018 | 31.72 | 31.72 | 31.13 | 31.39 | 4,637,291 | -0.21(-0.65%) |
Sep 24, 2018 | 32.10 | 32.13 | 31.54 | 31.60 | 3,236,436 | -0.41(-1.29%) |
Sep 21, 2018 | 32.07 | 32.10 | 31.90 | 32.02 | 3,184,940 | +0.00(+0.00%) |
Sep 20, 2018 | 31.99 | 32.05 | 31.84 | 32.02 | 3,178,300 | +0.15(+0.46%) |
Sep 19, 2018 | 32.07 | 32.07 | 31.87 | 31.87 | 2,287,146 | -0.24(-0.74%) |
Sep 18, 2018 | 32.10 | 32.16 | 31.90 | 32.10 | 2,311,952 | +0.06(+0.18%) |
Sep 17, 2018 | 32.19 | 32.31 | 31.93 | 32.05 | 2,426,135 | -0.18(-0.55%) |
Sep 14, 2018 | 32.34 | 32.37 | 31.81 | 32.22 | 3,638,665 | -0.09(-0.27%) |
Sep 13, 2018 | 32.46 | 32.49 | 32.22 | 32.31 | 2,220,534 | -0.12(-0.36%) |
Sep 12, 2018 | 32.46 | 32.58 | 32.37 | 32.43 | 2,900,673 | +0.00(+0.00%) |
Sep 11, 2018 | 32.22 | 32.52 | 32.13 | 32.43 | 2,940,051 | +0.24(+0.73%) |
Sep 10, 2018 | 32.16 | 32.25 | 32.05 | 32.19 | 2,250,318 | +0.06(+0.18%) |
Sep 07, 2018 | 32.02 | 32.19 | 31.90 | 32.13 | 3,705,643 | +0.00(+0.00%) |
Sep 06, 2018 | 32.43 | 32.55 | 32.10 | 32.13 | 3,769,447 | -0.33(-1.00%) |
Sep 05, 2018 | 32.22 | 32.46 | 31.96 | 32.46 | 4,108,412 | +0.21(+0.64%) |
Sep 04, 2018 | 32.10 | 32.31 | 31.96 | 32.25 | 3,256,969 | +0.18(+0.55%) |
Aug 31, 2018 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.46%) | |
Aug 30, 2018 | 32.25 | 32.28 | 31.99 | 32.22 | 3,548,726 | -0.09(-0.27%) |
Aug 29, 2018 | 32.55 | 32.61 | 32.28 | 32.31 | 3,691,482 | -0.18(-0.55%) |
Aug 28, 2018 | 32.93 | 32.96 | 32.49 | 32.49 | 4,964,482 | -0.41(-1.26%) |
Aug 27, 2018 | 32.96 | 32.99 | 32.73 | 32.90 | 2,425,650 | -0.09(-0.27%) |
Aug 24, 2018 | 33.02 | 33.06 | 32.78 | 32.99 | 3,168,229 | +0.09(+0.27%) |
Aug 23, 2018 | 33.02 | 33.05 | 32.90 | 32.90 | 2,173,810 | -0.18(-0.54%) |
Aug 22, 2018 | 32.93 | 33.14 | 32.78 | 33.08 | 3,409,229 | +0.30(+0.90%) |
Aug 21, 2018 | 33.11 | 33.20 | 32.75 | 32.78 | 4,918,915 | -0.35(-1.07%) |
Aug 20, 2018 | 32.75 | 33.14 | 32.67 | 33.14 | 2,954,546 | +0.33(+0.99%) |
Aug 17, 2018 | 32.49 | 32.87 | 32.49 | 32.81 | 4,666,000 | +0.33(+1.00%) |
Aug 16, 2018 | 32.40 | 32.61 | 32.18 | 32.49 | 4,721,391 | +0.27(+0.83%) |
Aug 15, 2018 | 32.52 | 32.58 | 32.00 | 32.22 | 6,725,554 | -0.41(-1.27%) |
Aug 14, 2018 | 32.75 | 32.81 | 32.50 | 32.64 | 3,809,666 | -0.18(-0.54%) |
Aug 13, 2018 | 33.05 | 33.08 | 32.46 | 32.81 | 5,191,560 | -0.09(-0.27%) |
Aug 10, 2018 | 33.02 | 33.49 | 32.90 | 32.90 | 18,054,230 | -0.21(-0.63%) |
Aug 09, 2018 | 32.87 | 33.24 | 32.81 | 33.11 | 6,737,991 | +0.17(+0.51%) |
Aug 08, 2018 | 32.54 | 32.94 | 32.36 | 32.94 | 6,208,074 | +0.29(+0.89%) |
Aug 07, 2018 | 32.83 | 33.12 | 32.51 | 32.65 | 5,642,046 | -0.09(-0.27%) |
Aug 06, 2018 | 32.51 | 32.78 | 32.48 | 32.74 | 3,108,188 | +0.23(+0.71%) |
Aug 03, 2018 | 32.42 | 32.59 | 32.33 | 32.51 | 4,694,660 | +0.12(+0.36%) |
Aug 02, 2018 | 31.87 | 32.51 | 31.82 | 32.39 | 8,371,314 | +0.73(+2.29%) |
Aug 01, 2018 | 31.49 | 31.84 | 31.35 | 31.66 | 4,108,890 | -0.09(-0.27%) |
Jul 31, 2018 | 31.37 | 31.75 | 31.20 | 31.75 | 3,673,009 | +0.35(+1.11%) |
Jul 30, 2018 | 31.14 | 31.40 | 30.97 | 31.40 | 4,382,550 | +0.49(+1.60%) |
Jul 27, 2018 | 31.58 | 31.64 | 30.79 | 30.91 | 6,803,823 | -0.67(-2.11%) |
Jul 26, 2018 | 31.23 | 31.64 | 31.04 | 31.58 | 6,077,889 | +0.35(+1.12%) |
Jul 25, 2018 | 30.62 | 31.26 | 30.53 | 31.23 | 5,694,315 | +0.58(+1.89%) |
Jul 24, 2018 | 30.68 | 30.99 | 30.62 | 30.65 | 6,066,250 | +0.03(+0.10%) |
Jul 23, 2018 | 30.59 | 30.79 | 30.33 | 30.62 | 4,422,704 | +0.17(+0.57%) |
Jul 20, 2018 | 30.82 | 31.11 | 30.39 | 30.45 | 5,709,239 | -0.32(-1.04%) |
Jul 19, 2018 | 31.11 | 31.23 | 30.62 | 30.77 | 10,568,468 | +0.70(+2.32%) |
Jul 18, 2018 | 29.55 | 30.29 | 29.46 | 30.07 | 9,928,377 | +0.44(+1.47%) |
Jul 17, 2018 | 29.69 | 29.81 | 29.52 | 29.63 | 5,647,101 | -0.12(-0.39%) |
Jul 16, 2018 | 29.72 | 29.92 | 29.66 | 29.75 | 4,020,387 | -0.23(-0.77%) |
Jul 13, 2018 | 29.84 | 30.07 | 29.69 | 29.98 | 2,334,068 | +0.17(+0.58%) |
Jul 12, 2018 | 29.58 | 29.87 | 29.39 | 29.81 | 2,682,668 | +0.32(+1.08%) |
Jul 11, 2018 | 29.55 | 29.81 | 29.37 | 29.49 | 2,836,857 | -0.23(-0.78%) |
Jul 10, 2018 | 29.81 | 30.04 | 29.66 | 29.72 | 2,737,763 | -0.03(-0.10%) |
Jul 09, 2018 | 29.75 | 29.92 | 29.56 | 29.75 | 3,966,713 | +0.12(+0.39%) |
Jul 06, 2018 | 29.40 | 29.84 | 29.40 | 29.63 | 2,518,429 | +0.09(+0.29%) |
Jul 05, 2018 | 29.52 | 29.72 | 29.49 | 29.55 | 2,797,384 | +0.17(+0.59%) |
Jul 03, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.15(+0.50%) |