Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.86 | 32.19 | 31.07 | 31.64 | 3,108,037 | -0.70(-2.17%) |
Oct 30, 2018 | 32.02 | 32.40 | 31.90 | 32.34 | 4,520,524 | +0.55(+1.73%) |
Oct 29, 2018 | 31.22 | 32.30 | 31.18 | 31.79 | 4,141,173 | +0.73(+2.34%) |
Oct 26, 2018 | 32.05 | 32.21 | 30.82 | 31.06 | 3,207,706 | -1.03(-3.21%) |
Oct 25, 2018 | 32.38 | 32.46 | 31.95 | 32.10 | 3,601,128 | -0.38(-1.17%) |
Oct 24, 2018 | 32.12 | 32.86 | 32.09 | 32.48 | 4,048,916 | +0.32(+1.00%) |
Oct 23, 2018 | 31.94 | 32.32 | 31.65 | 32.16 | 3,204,850 | +0.06(+0.18%) |
Oct 22, 2018 | 32.00 | 32.41 | 31.76 | 32.10 | 3,227,882 | +0.02(+0.05%) |
Oct 19, 2018 | 31.28 | 32.28 | 31.28 | 32.08 | 4,071,443 | +1.07(+3.44%) |
Oct 18, 2018 | 30.70 | 31.58 | 30.70 | 31.01 | 7,013,530 | +0.30(+0.96%) |
Oct 17, 2018 | 31.96 | 31.97 | 30.42 | 30.72 | 7,671,877 | -1.76(-5.42%) |
Oct 16, 2018 | 31.91 | 32.75 | 31.84 | 32.48 | 3,269,901 | +0.51(+1.59%) |
Oct 15, 2018 | 31.19 | 32.28 | 31.19 | 31.97 | 3,083,586 | +0.59(+1.89%) |
Oct 12, 2018 | 31.37 | 31.51 | 31.07 | 31.38 | 3,692,132 | -0.03(-0.11%) |
Oct 11, 2018 | 31.83 | 31.93 | 31.20 | 31.41 | 4,475,429 | -0.19(-0.62%) |
Oct 10, 2018 | 31.61 | 32.25 | 31.38 | 31.61 | 4,524,933 | +0.17(+0.53%) |
Oct 09, 2018 | 31.99 | 32.11 | 31.42 | 31.44 | 2,611,987 | -0.61(-1.91%) |
Oct 08, 2018 | 31.19 | 32.33 | 31.19 | 32.05 | 4,000,971 | +0.85(+2.74%) |
Oct 05, 2018 | 31.03 | 31.32 | 30.95 | 31.19 | 8,399,841 | +0.03(+0.11%) |
Oct 04, 2018 | 30.98 | 31.21 | 30.58 | 31.16 | 5,073,462 | +0.57(+1.86%) |
Oct 03, 2018 | 30.87 | 31.15 | 30.50 | 30.59 | 2,858,873 | -0.16(-0.52%) |
Oct 02, 2018 | 30.55 | 30.90 | 30.35 | 30.75 | 7,124,722 | +0.30(+0.99%) |
Oct 01, 2018 | 30.85 | 31.19 | 30.15 | 30.45 | 5,424,438 | -0.24(-0.79%) |
Sep 28, 2018 | 30.80 | 30.80 | 30.07 | 30.69 | 7,821,488 | -0.19(-0.62%) |
Sep 27, 2018 | 32.01 | 32.20 | 30.73 | 30.88 | 7,648,466 | -1.78(-5.44%) |
Sep 26, 2018 | 32.71 | 33.04 | 32.54 | 32.66 | 3,589,511 | -0.07(-0.20%) |
Sep 25, 2018 | 33.33 | 33.50 | 32.71 | 32.73 | 2,667,140 | -0.65(-1.93%) |
Sep 24, 2018 | 33.51 | 33.95 | 33.29 | 33.37 | 2,302,355 | -0.18(-0.55%) |
Sep 21, 2018 | 33.55 | 33.90 | 33.51 | 33.56 | 4,083,796 | -0.23(-0.67%) |
Sep 20, 2018 | 33.63 | 33.97 | 33.42 | 33.78 | 2,693,309 | +0.15(+0.45%) |
Sep 19, 2018 | 33.56 | 33.74 | 33.30 | 33.63 | 1,829,612 | +0.07(+0.20%) |
Sep 18, 2018 | 34.06 | 34.06 | 33.30 | 33.57 | 2,805,534 | -0.75(-2.20%) |
Sep 17, 2018 | 34.47 | 34.51 | 34.13 | 34.32 | 2,076,258 | -0.28(-0.80%) |
Sep 14, 2018 | 34.38 | 34.63 | 34.14 | 34.60 | 2,353,750 | +0.13(+0.39%) |
Sep 13, 2018 | 33.92 | 34.53 | 33.54 | 34.46 | 3,149,341 | +0.72(+2.14%) |
Sep 12, 2018 | 33.68 | 33.83 | 33.17 | 33.74 | 3,776,030 | +0.21(+0.62%) |
Sep 11, 2018 | 34.00 | 34.15 | 33.52 | 33.53 | 2,699,231 | -0.43(-1.26%) |
Sep 10, 2018 | 33.73 | 34.30 | 33.73 | 33.96 | 2,454,866 | +0.26(+0.77%) |
Sep 07, 2018 | 33.68 | 33.89 | 33.31 | 33.70 | 3,838,539 | +0.14(+0.42%) |
Sep 06, 2018 | 33.32 | 33.70 | 33.30 | 33.56 | 3,166,634 | +0.16(+0.48%) |
Sep 05, 2018 | 33.08 | 33.89 | 32.87 | 33.40 | 5,405,860 | +0.14(+0.43%) |
Sep 04, 2018 | 33.02 | 33.43 | 32.98 | 33.26 | 3,950,270 | +0.20(+0.61%) |
Aug 31, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.25(+0.77%) | |
Aug 30, 2018 | 32.12 | 33.63 | 32.01 | 32.80 | 8,983,209 | -0.70(-2.10%) |
Aug 29, 2018 | 33.52 | 33.68 | 33.24 | 33.51 | 5,866,077 | +0.13(+0.40%) |
Aug 28, 2018 | 33.51 | 33.76 | 32.92 | 33.37 | 5,921,264 | -0.73(-2.14%) |
Aug 27, 2018 | 34.14 | 34.37 | 33.90 | 34.10 | 3,376,618 | +0.02(+0.05%) |
Aug 24, 2018 | 33.99 | 34.30 | 33.92 | 34.09 | 2,224,259 | +0.06(+0.17%) |
Aug 23, 2018 | 34.17 | 34.28 | 33.73 | 34.03 | 5,743,805 | -0.50(-1.46%) |
Aug 22, 2018 | 35.01 | 35.01 | 34.37 | 34.53 | 2,687,628 | -0.55(-1.58%) |
Aug 21, 2018 | 35.28 | 35.48 | 34.69 | 35.08 | 2,387,506 | -0.26(-0.74%) |
Aug 20, 2018 | 35.33 | 35.65 | 35.14 | 35.34 | 2,596,324 | +0.12(+0.33%) |
Aug 17, 2018 | 34.50 | 35.39 | 34.40 | 35.23 | 4,154,927 | +0.01(+0.02%) |
Aug 16, 2018 | 35.47 | 35.87 | 35.17 | 35.22 | 3,330,758 | -0.27(-0.76%) |
Aug 15, 2018 | 34.98 | 35.55 | 34.86 | 35.48 | 3,067,065 | +0.50(+1.44%) |
Aug 14, 2018 | 34.75 | 35.25 | 34.70 | 34.98 | 2,318,704 | +0.20(+0.58%) |
Aug 13, 2018 | 34.65 | 34.81 | 34.13 | 34.78 | 3,903,948 | +0.13(+0.39%) |
Aug 10, 2018 | 34.63 | 35.06 | 34.44 | 34.65 | 5,120,082 | -0.78(-2.20%) |
Aug 09, 2018 | 35.17 | 36.10 | 34.70 | 35.43 | 7,498,420 | +0.25(+0.71%) |
Aug 08, 2018 | 35.00 | 35.52 | 34.69 | 35.17 | 6,328,846 | +0.18(+0.50%) |
Aug 07, 2018 | 35.66 | 35.78 | 34.80 | 35.00 | 7,739,127 | -0.76(-2.13%) |
Aug 06, 2018 | 35.82 | 36.25 | 35.59 | 35.76 | 8,441,903 | -0.07(-0.19%) |
Aug 03, 2018 | 35.56 | 36.85 | 35.54 | 35.83 | 20,207,502 | +0.88(+2.52%) |
Aug 02, 2018 | 34.66 | 35.08 | 34.35 | 34.95 | 7,852,364 | +0.23(+0.68%) |