Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 34.92 | 35.18 | 34.35 | 34.71 | 9,106,679 | +0.44(+1.30%) |
Jul 31, 2018 | 34.44 | 34.65 | 33.80 | 34.27 | 3,645,081 | -0.03(-0.10%) |
Jul 30, 2018 | 34.09 | 34.41 | 34.02 | 34.30 | 3,218,106 | +0.00(+0.00%) |
Jul 27, 2018 | 34.22 | 34.70 | 34.04 | 34.30 | 3,771,825 | +0.20(+0.59%) |
Jul 26, 2018 | 33.97 | 34.66 | 33.97 | 34.10 | 3,201,112 | +0.40(+1.19%) |
Jul 25, 2018 | 33.52 | 33.78 | 33.25 | 33.70 | 4,145,994 | +0.13(+0.37%) |
Jul 24, 2018 | 33.56 | 33.90 | 33.20 | 33.57 | 2,646,684 | -0.13(-0.40%) |
Jul 23, 2018 | 33.94 | 34.34 | 33.57 | 33.71 | 2,970,546 | -0.23(-0.67%) |
Jul 20, 2018 | 34.30 | 34.40 | 33.92 | 33.93 | 3,594,441 | -0.38(-1.10%) |
Jul 19, 2018 | 33.60 | 34.42 | 33.39 | 34.31 | 4,499,833 | +0.65(+1.94%) |
Jul 18, 2018 | 34.29 | 34.30 | 33.49 | 33.66 | 3,839,130 | -0.83(-2.41%) |
Jul 17, 2018 | 34.02 | 34.71 | 33.96 | 34.49 | 2,640,690 | +0.49(+1.43%) |
Jul 16, 2018 | 34.39 | 34.41 | 33.83 | 34.00 | 3,032,884 | -0.39(-1.14%) |
Jul 13, 2018 | 34.55 | 34.73 | 34.36 | 34.40 | 3,170,932 | -0.27(-0.77%) |
Jul 12, 2018 | 35.19 | 35.39 | 34.48 | 34.66 | 2,931,167 | -0.57(-1.62%) |
Jul 11, 2018 | 35.35 | 35.23 | 5,317,527 | +0.76(+2.19%) | ||
Jul 10, 2018 | 34.19 | 34.54 | 34.10 | 34.48 | 2,988,676 | -0.05(-0.14%) |
Jul 09, 2018 | 34.88 | 34.89 | 34.28 | 34.53 | 4,647,806 | -0.30(-0.86%) |
Jul 06, 2018 | 34.53 | 35.05 | 34.33 | 34.83 | 5,142,848 | +0.35(+1.01%) |
Jul 05, 2018 | 34.16 | 34.50 | 33.75 | 34.48 | 4,416,402 | +0.38(+1.12%) |
Jul 03, 2018 | 34.10 | 34.10 | 34.10 | 0 | +0.61(+1.84%) |