Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.16 | 33.31 | 33.00 | 33.26 | 19,427,098 | +0.13(+0.39%) |
Sep 27, 2018 | 33.05 | 33.35 | 32.97 | 33.13 | 18,714,332 | +0.17(+0.50%) |
Sep 26, 2018 | 33.09 | 33.44 | 32.94 | 32.97 | 23,110,640 | -0.08(-0.25%) |
Sep 25, 2018 | 33.31 | 33.43 | 33.03 | 33.05 | 19,256,122 | -0.11(-0.32%) |
Sep 24, 2018 | 33.16 | 33.56 | 33.08 | 33.16 | 22,739,874 | -0.10(-0.29%) |
Sep 21, 2018 | 33.04 | 33.36 | 32.91 | 33.25 | 46,627,316 | +0.23(+0.71%) |
Sep 20, 2018 | 32.73 | 33.12 | 32.72 | 33.02 | 23,154,714 | +0.37(+1.13%) |
Sep 19, 2018 | 32.77 | 32.97 | 32.45 | 32.65 | 29,895,974 | -0.19(-0.57%) |
Sep 18, 2018 | 32.45 | 32.97 | 32.33 | 32.84 | 25,724,816 | +0.38(+1.16%) |
Sep 17, 2018 | 32.47 | 32.59 | 32.26 | 32.46 | 21,249,590 | +0.04(+0.12%) |
Sep 14, 2018 | 32.27 | 32.45 | 32.08 | 32.42 | 21,119,170 | +0.08(+0.26%) |
Sep 13, 2018 | 32.08 | 32.39 | 32.02 | 32.34 | 23,337,500 | +0.33(+1.04%) |
Sep 12, 2018 | 31.93 | 32.30 | 31.91 | 32.01 | 22,008,738 | +0.08(+0.24%) |
Sep 11, 2018 | 31.70 | 32.02 | 31.66 | 31.93 | 24,712,162 | +0.19(+0.59%) |
Sep 10, 2018 | 31.99 | 32.24 | 31.74 | 31.75 | 27,004,290 | -0.11(-0.33%) |
Sep 07, 2018 | 31.39 | 31.96 | 31.29 | 31.85 | 26,676,736 | +0.32(+1.01%) |
Sep 06, 2018 | 31.59 | 31.63 | 31.28 | 31.53 | 23,075,408 | -0.05(-0.17%) |
Sep 05, 2018 | 31.16 | 31.64 | 31.14 | 31.59 | 27,428,084 | +0.36(+1.16%) |
Sep 04, 2018 | 31.31 | 31.36 | 31.11 | 31.22 | 19,201,244 | -0.11(-0.36%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.12 | 31.62 | 31.10 | 31.32 | 20,132,172 | +0.00(+0.00%) |
Aug 29, 2018 | 31.32 | 31.41 | 31.07 | 31.32 | 19,842,628 | +0.00(+0.00%) |
Aug 28, 2018 | 31.41 | 31.53 | 31.19 | 31.32 | 24,979,758 | -0.06(-0.19%) |
Aug 27, 2018 | 32.09 | 32.17 | 31.18 | 31.38 | 30,779,870 | -0.62(-1.93%) |
Aug 24, 2018 | 32.02 | 32.07 | 31.70 | 32.00 | 27,230,292 | +0.15(+0.47%) |
Aug 23, 2018 | 31.78 | 31.94 | 31.67 | 31.85 | 26,438,528 | +0.10(+0.31%) |
Aug 22, 2018 | 31.81 | 31.95 | 31.56 | 31.75 | 18,857,896 | -0.07(-0.21%) |
Aug 21, 2018 | 31.95 | 32.03 | 31.69 | 31.82 | 23,422,312 | -0.13(-0.40%) |
Aug 20, 2018 | 31.85 | 32.28 | 31.77 | 31.95 | 28,308,952 | +0.18(+0.57%) |
Aug 17, 2018 | 31.31 | 31.84 | 31.30 | 31.77 | 32,571,098 | +0.51(+1.62%) |
Aug 16, 2018 | 31.12 | 31.30 | 31.00 | 31.26 | 20,687,864 | +0.20(+0.63%) |
Aug 15, 2018 | 30.79 | 31.13 | 30.68 | 31.07 | 28,193,738 | +0.34(+1.11%) |
Aug 14, 2018 | 30.82 | 30.97 | 30.60 | 30.73 | 21,793,230 | -0.08(-0.25%) |
Aug 13, 2018 | 30.91 | 31.10 | 30.80 | 30.80 | 24,965,850 | -0.09(-0.29%) |
Aug 10, 2018 | 30.80 | 31.18 | 30.72 | 30.89 | 22,870,864 | -0.05(-0.17%) |
Aug 09, 2018 | 31.17 | 31.22 | 30.80 | 30.95 | 25,292,814 | -0.31(-0.99%) |
Aug 08, 2018 | 30.73 | 31.43 | 30.63 | 31.25 | 32,478,538 | +0.43(+1.40%) |
Aug 07, 2018 | 30.83 | 31.13 | 30.79 | 30.82 | 23,794,144 | -0.15(-0.49%) |
Aug 06, 2018 | 30.46 | 31.11 | 30.44 | 30.98 | 34,539,988 | +0.38(+1.23%) |
Aug 03, 2018 | 29.90 | 30.69 | 29.81 | 30.60 | 34,403,348 | +0.67(+2.24%) |
Aug 02, 2018 | 29.90 | 30.36 | 29.84 | 29.93 | 40,074,032 | -0.21(-0.70%) |
Aug 01, 2018 | 29.66 | 30.17 | 29.59 | 30.14 | 41,490,668 | +0.25(+0.85%) |
Jul 31, 2018 | 28.60 | 29.93 | 28.54 | 29.88 | 64,448,732 | +1.00(+3.47%) |
Jul 30, 2018 | 28.71 | 28.95 | 28.57 | 28.88 | 27,865,034 | +0.13(+0.47%) |
Jul 27, 2018 | 28.51 | 28.80 | 28.49 | 28.75 | 28,084,832 | +0.19(+0.66%) |
Jul 26, 2018 | 28.47 | 28.72 | 28.47 | 28.56 | 31,491,372 | +0.13(+0.45%) |
Jul 25, 2018 | 28.19 | 28.49 | 28.11 | 28.43 | 21,770,052 | +0.22(+0.77%) |
Jul 24, 2018 | 27.97 | 28.25 | 27.89 | 28.21 | 22,569,540 | +0.37(+1.32%) |
Jul 23, 2018 | 27.94 | 28.07 | 27.79 | 27.85 | 26,436,610 | -0.09(-0.32%) |
Jul 20, 2018 | 27.84 | 27.94 | 27.78 | 27.94 | 19,766,988 | -0.02(-0.08%) |
Jul 19, 2018 | 28.03 | 28.12 | 27.92 | 27.96 | 21,040,744 | -0.22(-0.80%) |
Jul 18, 2018 | 28.13 | 28.24 | 28.05 | 28.18 | 26,373,712 | +0.01(+0.03%) |
Jul 17, 2018 | 28.03 | 28.27 | 28.03 | 28.18 | 19,954,480 | +0.20(+0.72%) |
Jul 16, 2018 | 28.05 | 28.10 | 27.91 | 27.97 | 22,678,520 | -0.11(-0.40%) |
Jul 13, 2018 | 28.06 | 28.13 | 27.85 | 28.09 | 19,317,264 | +0.01(+0.03%) |
Jul 12, 2018 | 28.00 | 28.11 | 27.85 | 28.08 | 21,517,206 | +0.23(+0.83%) |
Jul 11, 2018 | 27.88 | 27.99 | 27.81 | 27.85 | 22,549,706 | -0.16(-0.59%) |
Jul 10, 2018 | 28.06 | 27.84 | 28.01 | 25,657,484 | +0.20(+0.73%) | |
Jul 09, 2018 | 27.89 | 28.04 | 27.70 | 27.81 | 28,298,374 | +0.04(+0.13%) |
Jul 06, 2018 | 27.69 | 27.87 | 27.60 | 27.77 | 30,128,834 | +0.18(+0.65%) |
Jul 05, 2018 | 27.62 | 27.32 | 27.59 | 25,830,632 | +0.39(+1.43%) | |
Jul 03, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.02(+0.06%) |