Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.43 | 30.55 | 29.99 | 30.25 | 9,241,729 | -0.29(-0.96%) |
Sep 27, 2018 | 30.76 | 30.91 | 30.37 | 30.55 | 8,048,417 | -0.22(-0.71%) |
Sep 26, 2018 | 29.97 | 31.24 | 29.97 | 30.77 | 15,287,804 | +0.75(+2.50%) |
Sep 25, 2018 | 30.76 | 30.89 | 29.87 | 30.02 | 22,351,658 | -0.88(-2.85%) |
Sep 24, 2018 | 31.00 | 31.11 | 30.81 | 30.89 | 9,546,337 | -0.29(-0.94%) |
Sep 21, 2018 | 31.44 | 31.57 | 31.11 | 31.19 | 27,149,668 | -0.18(-0.58%) |
Sep 20, 2018 | 31.41 | 31.44 | 31.00 | 31.37 | 17,328,942 | +0.02(+0.06%) |
Sep 19, 2018 | 31.16 | 31.49 | 31.16 | 31.35 | 14,684,339 | +0.09(+0.29%) |
Sep 18, 2018 | 31.34 | 31.65 | 31.23 | 31.26 | 9,522,543 | -0.07(-0.23%) |
Sep 17, 2018 | 31.18 | 31.51 | 31.17 | 31.33 | 7,333,861 | +0.09(+0.29%) |
Sep 14, 2018 | 31.61 | 31.66 | 31.11 | 31.24 | 5,867,953 | -0.31(-0.99%) |
Sep 13, 2018 | 31.55 | 31.93 | 31.43 | 31.55 | 7,314,262 | +0.16(+0.53%) |
Sep 12, 2018 | 31.13 | 31.54 | 30.92 | 31.39 | 6,587,826 | +0.14(+0.44%) |
Sep 11, 2018 | 30.98 | 31.34 | 30.77 | 31.25 | 5,425,171 | +0.37(+1.19%) |
Sep 10, 2018 | 31.28 | 31.33 | 30.77 | 30.89 | 8,499,779 | -0.26(-0.82%) |
Sep 07, 2018 | 30.60 | 31.17 | 30.36 | 31.14 | 7,034,602 | +0.30(+0.98%) |
Sep 06, 2018 | 31.22 | 31.44 | 30.49 | 30.84 | 10,085,082 | -0.43(-1.38%) |
Sep 05, 2018 | 31.74 | 31.78 | 31.15 | 31.27 | 9,627,312 | -0.61(-1.93%) |
Sep 04, 2018 | 31.52 | 31.98 | 31.48 | 31.88 | 7,359,919 | +0.17(+0.55%) |
Aug 31, 2018 | 31.71 | 31.71 | 31.71 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.92 | 32.06 | 31.72 | 31.88 | 5,441,452 | -0.12(-0.37%) |
Aug 29, 2018 | 31.87 | 32.33 | 31.84 | 32.00 | 6,477,127 | +0.17(+0.55%) |
Aug 28, 2018 | 31.83 | 31.88 | 31.57 | 31.83 | 6,415,095 | +0.15(+0.46%) |
Aug 27, 2018 | 31.72 | 31.88 | 31.63 | 31.68 | 8,146,646 | +0.05(+0.14%) |
Aug 24, 2018 | 31.66 | 31.96 | 31.57 | 31.64 | 5,907,464 | +0.12(+0.38%) |
Aug 23, 2018 | 31.87 | 31.97 | 31.37 | 31.52 | 8,719,992 | -0.27(-0.86%) |
Aug 22, 2018 | 31.53 | 31.88 | 31.29 | 31.79 | 8,145,386 | +0.16(+0.49%) |
Aug 21, 2018 | 31.21 | 31.95 | 31.18 | 31.64 | 10,683,406 | +0.47(+1.50%) |
Aug 20, 2018 | 31.33 | 31.46 | 31.09 | 31.17 | 8,561,188 | +0.01(+0.03%) |
Aug 17, 2018 | 30.99 | 31.39 | 30.86 | 31.16 | 7,620,928 | +0.22(+0.71%) |
Aug 16, 2018 | 31.21 | 31.31 | 30.82 | 30.94 | 9,314,982 | -0.08(-0.27%) |
Aug 15, 2018 | 31.20 | 31.24 | 30.78 | 31.02 | 13,513,817 | -0.49(-1.57%) |
Aug 14, 2018 | 31.07 | 31.82 | 31.01 | 31.52 | 10,042,435 | +0.48(+1.54%) |
Aug 13, 2018 | 31.25 | 31.56 | 31.03 | 31.04 | 8,714,548 | -0.19(-0.62%) |
Aug 10, 2018 | 30.74 | 31.57 | 30.63 | 31.23 | 14,405,480 | -0.05(-0.18%) |
Aug 09, 2018 | 31.02 | 31.34 | 30.93 | 31.29 | 8,853,472 | +0.28(+0.92%) |
Aug 08, 2018 | 30.95 | 31.11 | 30.81 | 31.00 | 6,007,633 | +0.05(+0.18%) |
Aug 07, 2018 | 31.25 | 31.34 | 30.89 | 30.95 | 6,245,379 | -0.19(-0.62%) |
Aug 06, 2018 | 30.84 | 31.33 | 30.76 | 31.14 | 8,861,459 | +0.30(+0.98%) |
Aug 03, 2018 | 30.57 | 30.89 | 30.39 | 30.84 | 7,808,439 | +0.40(+1.32%) |
Aug 02, 2018 | 30.24 | 30.60 | 30.11 | 30.44 | 7,897,375 | +0.12(+0.39%) |
Aug 01, 2018 | 30.56 | 30.65 | 30.10 | 30.32 | 9,803,211 | -0.33(-1.08%) |
Jul 31, 2018 | 30.94 | 31.11 | 30.54 | 30.65 | 10,888,174 | -0.20(-0.65%) |
Jul 30, 2018 | 30.89 | 31.11 | 30.61 | 30.85 | 11,017,091 | -0.13(-0.41%) |
Jul 27, 2018 | 31.73 | 31.92 | 30.93 | 30.98 | 11,090,752 | -0.57(-1.80%) |
Jul 26, 2018 | 30.98 | 31.73 | 30.93 | 31.55 | 10,617,855 | +0.49(+1.59%) |
Jul 25, 2018 | 30.62 | 31.19 | 30.59 | 31.05 | 13,580,043 | +0.34(+1.10%) |
Jul 24, 2018 | 31.17 | 31.21 | 30.64 | 30.71 | 11,915,053 | -0.25(-0.80%) |
Jul 23, 2018 | 31.29 | 30.68 | 30.96 | 16,785,370 | -0.38(-1.20%) | |
Jul 20, 2018 | 31.54 | 31.98 | 31.26 | 31.33 | 21,953,412 | +0.08(+0.26%) |
Jul 19, 2018 | 32.22 | 32.66 | 31.09 | 31.25 | 55,630,412 | -3.52(-10.12%) |
Jul 18, 2018 | 34.61 | 35.13 | 34.47 | 34.77 | 17,262,194 | +0.13(+0.37%) |
Jul 17, 2018 | 34.29 | 34.95 | 34.19 | 34.64 | 10,839,400 | +0.07(+0.21%) |
Jul 16, 2018 | 34.50 | 34.87 | 34.35 | 34.57 | 12,635,526 | +0.11(+0.32%) |
Jul 13, 2018 | 34.30 | 34.51 | 34.01 | 34.46 | 8,497,678 | +0.05(+0.16%) |
Jul 12, 2018 | 34.32 | 34.61 | 34.08 | 34.40 | 10,599,565 | +0.52(+1.54%) |
Jul 11, 2018 | 33.84 | 34.29 | 33.70 | 33.88 | 9,212,899 | -0.05(-0.16%) |
Jul 10, 2018 | 33.97 | 34.36 | 33.89 | 33.94 | 12,275,352 | -0.80(-2.29%) |
Jul 09, 2018 | 34.39 | 34.75 | 34.31 | 34.73 | 5,083,071 | +0.48(+1.39%) |
Jul 06, 2018 | 34.08 | 34.39 | 33.67 | 34.26 | 4,571,568 | +0.33(+0.97%) |
Jul 05, 2018 | 33.72 | 33.99 | 33.44 | 33.93 | 5,009,906 | +0.36(+1.06%) |
Jul 03, 2018 | 33.57 | 33.57 | 33.57 | 0 | -0.03(-0.08%) |