Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.97 | 31.84 | 30.75 | 31.55 | 6,769,329 | +1.08(+3.55%) |
Oct 30, 2018 | 29.66 | 30.48 | 29.62 | 30.46 | 5,298,040 | +0.80(+2.70%) |
Oct 29, 2018 | 31.17 | 31.22 | 29.23 | 29.66 | 6,576,908 | -0.76(-2.50%) |
Oct 26, 2018 | 29.62 | 31.56 | 28.77 | 30.42 | 13,706,320 | -2.99(-8.94%) |
Oct 25, 2018 | 33.00 | 33.77 | 32.72 | 33.41 | 5,060,850 | +0.73(+2.23%) |
Oct 24, 2018 | 33.91 | 34.17 | 32.35 | 32.68 | 5,859,823 | -1.40(-4.12%) |
Oct 23, 2018 | 31.59 | 34.20 | 30.42 | 34.09 | 8,032,066 | -0.10(-0.30%) |
Oct 22, 2018 | 34.63 | 34.78 | 33.87 | 34.19 | 2,306,112 | -0.16(-0.48%) |
Oct 19, 2018 | 34.55 | 34.99 | 34.15 | 34.35 | 2,697,981 | +0.04(+0.11%) |
Oct 18, 2018 | 34.48 | 34.87 | 34.16 | 34.31 | 2,829,067 | -0.28(-0.82%) |
Oct 17, 2018 | 34.52 | 35.08 | 34.06 | 34.60 | 2,917,268 | +0.01(+0.02%) |
Oct 16, 2018 | 34.00 | 34.67 | 33.60 | 34.59 | 3,873,175 | +1.06(+3.16%) |
Oct 15, 2018 | 33.71 | 34.06 | 33.49 | 33.53 | 3,479,626 | -0.18(-0.54%) |
Oct 12, 2018 | 34.87 | 34.90 | 33.18 | 33.71 | 6,054,771 | -0.27(-0.81%) |
Oct 11, 2018 | 34.37 | 35.44 | 33.84 | 33.98 | 5,061,173 | -0.25(-0.73%) |
Oct 10, 2018 | 34.27 | 35.22 | 34.09 | 34.24 | 6,530,119 | -0.27(-0.77%) |
Oct 09, 2018 | 35.62 | 35.79 | 34.13 | 34.50 | 6,326,893 | -1.44(-4.01%) |
Oct 08, 2018 | 36.42 | 36.60 | 35.68 | 35.95 | 3,451,770 | -0.76(-2.07%) |
Oct 05, 2018 | 36.85 | 37.45 | 36.66 | 36.71 | 8,066,269 | +0.13(+0.34%) |
Oct 04, 2018 | 37.41 | 37.54 | 36.37 | 36.58 | 4,106,237 | -0.89(-2.39%) |
Oct 03, 2018 | 37.11 | 37.88 | 36.93 | 37.47 | 2,960,570 | +0.67(+1.83%) |
Oct 02, 2018 | 36.81 | 37.48 | 36.66 | 36.80 | 2,459,896 | -0.04(-0.11%) |
Oct 01, 2018 | 37.46 | 37.67 | 36.66 | 36.84 | 3,932,032 | -0.29(-0.78%) |
Sep 28, 2018 | 36.34 | 37.46 | 36.30 | 37.13 | 4,455,698 | +0.61(+1.67%) |
Sep 27, 2018 | 37.07 | 37.44 | 36.27 | 36.52 | 4,577,259 | -0.39(-1.06%) |
Sep 26, 2018 | 37.64 | 37.72 | 36.12 | 36.91 | 6,709,941 | -1.11(-2.93%) |
Sep 25, 2018 | 38.58 | 38.83 | 38.02 | 38.02 | 3,973,023 | -0.52(-1.34%) |
Sep 24, 2018 | 38.66 | 38.99 | 38.42 | 38.54 | 3,610,191 | -0.10(-0.26%) |
Sep 21, 2018 | 38.22 | 38.79 | 37.92 | 38.64 | 10,641,314 | +0.20(+0.53%) |
Sep 20, 2018 | 37.99 | 38.67 | 37.84 | 38.44 | 5,459,125 | +0.73(+1.93%) |
Sep 19, 2018 | 37.65 | 37.99 | 37.43 | 37.71 | 3,265,972 | +0.09(+0.23%) |
Sep 18, 2018 | 37.09 | 37.98 | 37.05 | 37.62 | 4,894,396 | +0.53(+1.42%) |
Sep 17, 2018 | 37.45 | 37.45 | 37.00 | 37.10 | 5,001,701 | -0.27(-0.72%) |
Sep 14, 2018 | 37.31 | 37.62 | 36.90 | 37.37 | 5,762,969 | +0.06(+0.17%) |
Sep 13, 2018 | 38.78 | 39.00 | 37.06 | 37.31 | 6,570,479 | -0.98(-2.55%) |
Sep 12, 2018 | 36.94 | 38.53 | 36.53 | 38.28 | 8,559,615 | +0.38(+1.00%) |
Sep 11, 2018 | 38.61 | 38.69 | 37.22 | 37.90 | 5,521,207 | -1.01(-2.61%) |
Sep 10, 2018 | 38.78 | 39.80 | 38.58 | 38.92 | 4,429,927 | +0.38(+0.98%) |
Sep 07, 2018 | 38.06 | 38.89 | 37.62 | 38.54 | 5,262,864 | +0.32(+0.83%) |
Sep 06, 2018 | 38.23 | 38.67 | 37.84 | 38.22 | 5,600,595 | +0.02(+0.04%) |
Sep 05, 2018 | 38.06 | 38.43 | 37.12 | 38.20 | 8,573,036 | -0.03(-0.08%) |
Sep 04, 2018 | 39.65 | 39.88 | 37.35 | 38.24 | 13,390,582 | -3.20(-7.71%) |
Aug 31, 2018 | 41.43 | 41.43 | 41.43 | 0 | +0.31(+0.75%) | |
Aug 30, 2018 | 42.90 | 43.14 | 41.07 | 41.12 | 6,340,258 | -2.20(-5.07%) |
Aug 29, 2018 | 43.91 | 44.04 | 43.25 | 43.32 | 3,156,170 | -0.37(-0.85%) |
Aug 28, 2018 | 43.78 | 44.26 | 43.33 | 43.69 | 2,411,219 | +0.08(+0.18%) |
Aug 27, 2018 | 43.41 | 44.19 | 43.41 | 43.61 | 2,762,414 | +0.47(+1.09%) |
Aug 24, 2018 | 43.30 | 43.51 | 42.87 | 43.14 | 2,395,336 | +0.02(+0.05%) |
Aug 23, 2018 | 42.74 | 43.21 | 42.49 | 43.12 | 3,226,185 | +0.31(+0.72%) |
Aug 22, 2018 | 42.00 | 43.03 | 42.00 | 42.81 | 2,559,899 | +0.39(+0.93%) |
Aug 21, 2018 | 42.48 | 43.08 | 42.24 | 42.41 | 3,542,754 | +0.21(+0.49%) |
Aug 20, 2018 | 42.04 | 42.45 | 41.59 | 42.21 | 2,964,308 | +0.22(+0.52%) |
Aug 17, 2018 | 41.05 | 42.10 | 40.73 | 41.99 | 5,428,403 | +0.94(+2.28%) |
Aug 16, 2018 | 41.42 | 42.10 | 40.97 | 41.05 | 3,934,419 | +0.12(+0.30%) |
Aug 15, 2018 | 40.75 | 41.57 | 40.47 | 40.93 | 6,003,931 | -0.26(-0.64%) |
Aug 14, 2018 | 39.80 | 41.25 | 39.73 | 41.19 | 5,627,796 | +1.72(+4.35%) |
Aug 13, 2018 | 39.37 | 39.97 | 39.25 | 39.47 | 4,551,569 | +0.10(+0.26%) |
Aug 10, 2018 | 39.13 | 39.78 | 38.72 | 39.37 | 6,498,912 | -0.11(-0.27%) |
Aug 09, 2018 | 40.70 | 41.01 | 39.06 | 39.48 | 10,857,005 | -3.11(-7.30%) |
Aug 08, 2018 | 42.37 | 42.89 | 42.07 | 42.59 | 2,132,671 | +0.13(+0.31%) |
Aug 07, 2018 | 41.98 | 42.63 | 41.93 | 42.46 | 2,870,985 | +0.50(+1.18%) |
Aug 06, 2018 | 41.63 | 41.99 | 41.35 | 41.97 | 2,813,566 | +0.27(+0.65%) |
Aug 03, 2018 | 41.35 | 42.12 | 41.35 | 41.69 | 3,441,292 | +0.36(+0.86%) |
Aug 02, 2018 | 40.70 | 41.49 | 40.63 | 41.34 | 3,515,942 | +0.27(+0.66%) |