Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.21 | 30.59 | 29.99 | 30.09 | 2,323,668 | +0.42(+1.40%) |
Oct 30, 2018 | 29.59 | 29.93 | 29.06 | 29.67 | 2,798,615 | +0.11(+0.38%) |
Oct 29, 2018 | 29.80 | 30.26 | 29.26 | 29.56 | 4,162,353 | +0.22(+0.76%) |
Oct 26, 2018 | 29.63 | 29.67 | 29.03 | 29.34 | 3,284,264 | -0.45(-1.51%) |
Oct 25, 2018 | 29.57 | 30.03 | 29.39 | 29.79 | 4,642,010 | +0.52(+1.78%) |
Oct 24, 2018 | 31.32 | 31.51 | 29.23 | 29.27 | 4,054,265 | -2.26(-7.17%) |
Oct 23, 2018 | 29.36 | 32.39 | 29.36 | 31.52 | 2,832,492 | -0.79(-2.45%) |
Oct 22, 2018 | 33.77 | 33.85 | 32.25 | 32.32 | 2,677,983 | -1.31(-3.91%) |
Oct 19, 2018 | 34.02 | 34.36 | 33.59 | 33.63 | 2,424,720 | -0.54(-1.57%) |
Oct 18, 2018 | 34.43 | 34.84 | 33.98 | 34.17 | 2,348,816 | -0.37(-1.07%) |
Oct 17, 2018 | 34.17 | 34.73 | 33.73 | 34.54 | 2,125,141 | +0.30(+0.89%) |
Oct 16, 2018 | 34.58 | 34.58 | 33.82 | 34.23 | 2,331,376 | -0.19(-0.56%) |
Oct 15, 2018 | 34.40 | 34.87 | 34.35 | 34.42 | 2,646,771 | +0.09(+0.26%) |
Oct 12, 2018 | 35.47 | 35.47 | 33.57 | 34.34 | 2,865,102 | -0.56(-1.61%) |
Oct 11, 2018 | 36.06 | 36.11 | 34.85 | 34.90 | 3,003,510 | -1.26(-3.48%) |
Oct 10, 2018 | 36.55 | 36.85 | 36.13 | 36.15 | 2,006,449 | -0.32(-0.88%) |
Oct 09, 2018 | 36.76 | 36.80 | 36.44 | 36.48 | 2,144,738 | -0.40(-1.09%) |
Oct 08, 2018 | 36.58 | 36.99 | 36.42 | 36.88 | 1,410,949 | +0.24(+0.66%) |
Oct 05, 2018 | 37.00 | 37.17 | 36.48 | 36.64 | 1,473,681 | -0.30(-0.80%) |
Oct 04, 2018 | 36.78 | 37.68 | 36.62 | 36.93 | 1,969,810 | +0.16(+0.44%) |
Oct 03, 2018 | 36.19 | 37.08 | 35.88 | 36.77 | 2,574,776 | +0.70(+1.95%) |
Oct 02, 2018 | 36.14 | 36.44 | 35.80 | 36.07 | 1,629,514 | -0.18(-0.51%) |
Oct 01, 2018 | 36.85 | 36.92 | 36.11 | 36.25 | 1,500,096 | -0.43(-1.18%) |
Sep 28, 2018 | 36.63 | 36.97 | 36.24 | 36.68 | 2,091,813 | -0.10(-0.28%) |
Sep 27, 2018 | 37.03 | 37.13 | 36.68 | 36.79 | 1,717,396 | -0.17(-0.46%) |
Sep 26, 2018 | 37.74 | 37.81 | 36.91 | 36.96 | 1,731,733 | -0.75(-1.98%) |
Sep 25, 2018 | 37.98 | 38.05 | 37.66 | 37.70 | 1,546,874 | -0.17(-0.44%) |
Sep 24, 2018 | 38.13 | 38.25 | 37.65 | 37.87 | 1,449,479 | -0.30(-0.80%) |
Sep 21, 2018 | 38.29 | 38.58 | 38.02 | 38.17 | 3,275,651 | -0.19(-0.50%) |
Sep 20, 2018 | 38.30 | 38.76 | 38.28 | 38.37 | 2,078,737 | +0.20(+0.52%) |
Sep 19, 2018 | 37.43 | 38.25 | 37.21 | 38.17 | 2,378,833 | +0.82(+2.19%) |
Sep 18, 2018 | 37.73 | 37.85 | 37.30 | 37.35 | 1,869,693 | -0.42(-1.12%) |
Sep 17, 2018 | 38.38 | 38.42 | 37.68 | 37.77 | 2,143,742 | -0.53(-1.39%) |
Sep 14, 2018 | 38.23 | 38.46 | 38.07 | 38.30 | 1,592,018 | +0.14(+0.35%) |
Sep 13, 2018 | 38.50 | 38.51 | 38.03 | 38.17 | 2,071,515 | -0.25(-0.64%) |
Sep 12, 2018 | 39.15 | 39.15 | 38.28 | 38.42 | 1,562,180 | -0.84(-2.15%) |
Sep 11, 2018 | 39.28 | 39.60 | 39.20 | 39.26 | 1,247,671 | -0.17(-0.42%) |
Sep 10, 2018 | 39.71 | 39.71 | 39.35 | 39.43 | 1,239,142 | -0.09(-0.22%) |
Sep 07, 2018 | 39.68 | 39.72 | 39.26 | 39.52 | 1,096,442 | -0.02(-0.06%) |
Sep 06, 2018 | 39.95 | 40.15 | 39.47 | 39.54 | 1,257,111 | -0.37(-0.94%) |
Sep 05, 2018 | 39.75 | 40.12 | 39.75 | 39.91 | 1,210,664 | +0.06(+0.16%) |
Sep 04, 2018 | 39.92 | 40.13 | 39.71 | 39.85 | 1,150,272 | -0.04(-0.10%) |
Aug 31, 2018 | 39.89 | 39.89 | 39.89 | 0 | +0.36(+0.91%) | |
Aug 30, 2018 | 39.54 | 39.60 | 39.34 | 39.53 | 2,112,189 | -0.09(-0.22%) |
Aug 29, 2018 | 40.22 | 40.22 | 39.57 | 39.62 | 2,081,309 | -0.41(-1.02%) |
Aug 28, 2018 | 40.10 | 40.13 | 39.72 | 40.03 | 1,346,329 | +0.00(+0.00%) |
Aug 27, 2018 | 40.22 | 40.45 | 39.98 | 40.03 | 1,280,836 | -0.02(-0.06%) |
Aug 24, 2018 | 40.35 | 40.41 | 39.98 | 40.05 | 800,025 | -0.25(-0.61%) |
Aug 23, 2018 | 40.71 | 40.89 | 40.16 | 40.30 | 1,315,372 | -0.43(-1.06%) |
Aug 22, 2018 | 40.71 | 40.82 | 40.58 | 40.73 | 1,593,392 | -0.08(-0.20%) |
Aug 21, 2018 | 40.52 | 41.08 | 40.48 | 40.81 | 1,721,675 | +0.36(+0.89%) |
Aug 20, 2018 | 40.30 | 40.54 | 40.13 | 40.45 | 1,430,394 | +0.14(+0.36%) |
Aug 17, 2018 | 40.07 | 40.38 | 39.99 | 40.30 | 988,140 | +0.13(+0.32%) |
Aug 16, 2018 | 39.75 | 40.40 | 39.72 | 40.18 | 1,529,975 | +0.64(+1.61%) |
Aug 15, 2018 | 39.45 | 39.76 | 39.28 | 39.54 | 1,387,491 | -0.12(-0.30%) |
Aug 14, 2018 | 39.49 | 39.81 | 39.31 | 39.66 | 2,254,750 | +0.38(+0.97%) |
Aug 13, 2018 | 39.49 | 39.71 | 39.18 | 39.28 | 1,707,865 | -0.19(-0.48%) |
Aug 10, 2018 | 39.15 | 39.64 | 39.09 | 39.47 | 1,908,514 | -0.06(-0.16%) |
Aug 09, 2018 | 39.74 | 39.92 | 39.44 | 39.53 | 1,847,476 | -0.24(-0.60%) |
Aug 08, 2018 | 39.62 | 39.88 | 39.31 | 39.77 | 2,026,806 | +0.15(+0.38%) |
Aug 07, 2018 | 40.00 | 40.15 | 39.59 | 39.62 | 2,183,607 | -0.32(-0.80%) |
Aug 06, 2018 | 39.83 | 40.02 | 39.54 | 39.94 | 1,304,181 | +0.10(+0.26%) |
Aug 03, 2018 | 40.06 | 40.26 | 39.68 | 39.83 | 1,328,857 | -0.18(-0.44%) |
Aug 02, 2018 | 39.44 | 40.17 | 39.05 | 40.01 | 2,141,938 | +0.46(+1.17%) |