Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.34 | 35.39 | 35.20 | 35.28 | 19,118,650 | -0.13(-0.37%) |
Sep 27, 2018 | 35.12 | 35.60 | 35.12 | 35.41 | 20,198,080 | +0.30(+0.85%) |
Sep 26, 2018 | 35.22 | 35.41 | 35.08 | 35.12 | 20,138,074 | +0.06(+0.17%) |
Sep 25, 2018 | 35.35 | 35.46 | 34.97 | 35.06 | 20,587,262 | -0.32(-0.92%) |
Sep 24, 2018 | 35.89 | 36.01 | 35.37 | 35.38 | 21,228,992 | -0.58(-1.62%) |
Sep 21, 2018 | 35.84 | 36.22 | 35.76 | 35.96 | 74,078,264 | +0.31(+0.87%) |
Sep 20, 2018 | 35.42 | 35.78 | 35.23 | 35.65 | 21,900,454 | +0.30(+0.84%) |
Sep 19, 2018 | 36.10 | 36.15 | 35.27 | 35.35 | 26,436,318 | -0.59(-1.64%) |
Sep 18, 2018 | 35.94 | 36.22 | 35.88 | 35.94 | 21,020,280 | -0.20(-0.57%) |
Sep 17, 2018 | 36.21 | 36.36 | 35.97 | 36.15 | 16,665,185 | +0.10(+0.27%) |
Sep 14, 2018 | 36.29 | 36.34 | 35.80 | 36.05 | 20,359,794 | -0.26(-0.71%) |
Sep 13, 2018 | 36.40 | 36.40 | 35.86 | 36.31 | 18,903,130 | -0.02(-0.05%) |
Sep 12, 2018 | 36.18 | 36.62 | 36.06 | 36.33 | 19,869,788 | +0.17(+0.46%) |
Sep 11, 2018 | 35.88 | 36.32 | 35.76 | 36.16 | 18,609,136 | +0.40(+1.11%) |
Sep 10, 2018 | 35.90 | 36.13 | 35.68 | 35.76 | 16,315,481 | +0.08(+0.22%) |
Sep 07, 2018 | 35.77 | 35.94 | 35.61 | 35.69 | 17,775,060 | -0.19(-0.53%) |
Sep 06, 2018 | 35.65 | 36.00 | 35.49 | 35.88 | 15,921,949 | +0.31(+0.87%) |
Sep 05, 2018 | 35.04 | 35.67 | 34.96 | 35.57 | 23,153,546 | +0.42(+1.18%) |
Sep 04, 2018 | 35.39 | 35.50 | 34.92 | 35.15 | 30,117,564 | -0.78(-2.17%) |
Aug 31, 2018 | 35.93 | 35.93 | 35.93 | 0 | -0.25(-0.69%) | |
Aug 30, 2018 | 35.95 | 36.21 | 35.84 | 36.18 | 14,672,927 | +0.12(+0.33%) |
Aug 29, 2018 | 36.20 | 36.32 | 36.02 | 36.06 | 14,832,121 | -0.05(-0.15%) |
Aug 28, 2018 | 36.23 | 36.28 | 35.99 | 36.12 | 17,953,766 | -0.13(-0.36%) |
Aug 27, 2018 | 36.33 | 36.39 | 36.12 | 36.25 | 14,435,224 | +0.05(+0.13%) |
Aug 24, 2018 | 35.86 | 36.23 | 35.83 | 36.20 | 12,862,386 | +0.33(+0.92%) |
Aug 23, 2018 | 35.79 | 36.05 | 35.72 | 35.87 | 12,639,474 | +0.09(+0.26%) |
Aug 22, 2018 | 36.24 | 36.35 | 35.65 | 35.78 | 21,050,946 | -0.51(-1.40%) |
Aug 21, 2018 | 36.28 | 36.39 | 36.00 | 36.29 | 18,098,178 | +0.17(+0.48%) |
Aug 20, 2018 | 36.30 | 36.40 | 35.82 | 36.12 | 16,263,188 | -0.09(-0.26%) |
Aug 17, 2018 | 35.86 | 36.49 | 35.75 | 36.21 | 28,906,622 | +0.34(+0.96%) |
Aug 16, 2018 | 35.19 | 35.96 | 35.16 | 35.86 | 24,612,590 | +0.68(+1.93%) |
Aug 15, 2018 | 34.85 | 35.27 | 34.67 | 35.18 | 24,927,070 | +0.24(+0.70%) |
Aug 14, 2018 | 34.57 | 34.98 | 34.57 | 34.94 | 17,332,828 | +0.43(+1.24%) |
Aug 13, 2018 | 34.85 | 34.88 | 34.50 | 34.51 | 15,009,864 | -0.17(-0.48%) |
Aug 10, 2018 | 34.98 | 34.98 | 34.54 | 34.67 | 12,075,056 | -0.36(-1.02%) |
Aug 09, 2018 | 34.80 | 35.20 | 34.80 | 35.03 | 16,294,020 | +0.20(+0.59%) |
Aug 08, 2018 | 34.73 | 34.95 | 34.63 | 34.83 | 14,310,990 | +0.16(+0.46%) |
Aug 07, 2018 | 34.68 | 34.84 | 34.51 | 34.67 | 10,754,241 | -0.01(-0.04%) |
Aug 06, 2018 | 34.45 | 34.84 | 34.21 | 34.68 | 16,295,019 | +0.14(+0.40%) |
Aug 03, 2018 | 34.36 | 34.66 | 34.28 | 34.54 | 11,757,582 | +0.19(+0.56%) |
Aug 02, 2018 | 34.19 | 34.37 | 33.99 | 34.35 | 18,669,410 | +0.17(+0.48%) |
Aug 01, 2018 | 34.38 | 34.44 | 34.00 | 34.19 | 19,353,496 | +0.06(+0.17%) |
Jul 31, 2018 | 34.76 | 34.81 | 34.03 | 34.13 | 25,587,782 | -0.56(-1.62%) |
Jul 30, 2018 | 34.54 | 35.02 | 34.42 | 34.69 | 25,308,652 | +0.32(+0.92%) |
Jul 27, 2018 | 34.02 | 34.61 | 34.02 | 34.37 | 21,296,630 | +0.55(+1.62%) |
Jul 26, 2018 | 33.79 | 34.11 | 33.78 | 33.82 | 16,891,036 | +0.18(+0.53%) |
Jul 25, 2018 | 34.16 | 34.40 | 33.58 | 33.64 | 23,996,730 | -0.40(-1.17%) |
Jul 24, 2018 | 33.87 | 34.28 | 33.08 | 34.04 | 35,203,012 | +0.50(+1.50%) |
Jul 23, 2018 | 33.50 | 33.69 | 33.22 | 33.54 | 17,703,308 | +0.09(+0.26%) |
Jul 20, 2018 | 33.39 | 33.70 | 33.27 | 33.45 | 18,645,360 | -0.09(-0.26%) |
Jul 19, 2018 | 33.77 | 33.77 | 33.44 | 33.54 | 14,409,189 | -0.26(-0.76%) |
Jul 18, 2018 | 33.97 | 34.03 | 33.63 | 33.80 | 17,757,544 | -0.19(-0.56%) |
Jul 17, 2018 | 34.06 | 34.32 | 33.98 | 33.99 | 16,094,820 | -0.11(-0.31%) |
Jul 16, 2018 | 33.94 | 34.18 | 33.79 | 34.09 | 14,577,532 | +0.12(+0.35%) |
Jul 13, 2018 | 33.77 | 34.00 | 33.65 | 33.97 | 16,911,176 | +0.11(+0.33%) |
Jul 12, 2018 | 34.03 | 34.09 | 33.68 | 33.86 | 16,015,843 | -0.07(-0.19%) |
Jul 11, 2018 | 33.85 | 34.20 | 33.80 | 33.93 | 21,703,170 | +0.00(+0.00%) |
Jul 10, 2018 | 33.57 | 33.98 | 33.53 | 33.93 | 14,537,920 | +0.40(+1.18%) |
Jul 09, 2018 | 33.72 | 33.78 | 33.52 | 33.53 | 15,868,787 | +0.29(+0.87%) |
Jul 06, 2018 | 33.20 | 33.36 | 33.08 | 33.24 | 15,802,793 | +0.13(+0.39%) |
Jul 05, 2018 | 32.92 | 33.12 | 32.64 | 33.11 | 17,465,436 | +0.37(+1.14%) |
Jul 03, 2018 | 32.74 | 32.74 | 32.74 | 0 | +0.18(+0.56%) |