Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.96 | 34.94 | 33.74 | 34.13 | 3,466,364 | +0.82(+2.46%) |
Oct 30, 2018 | 32.82 | 33.63 | 32.59 | 33.31 | 2,249,026 | +0.32(+0.98%) |
Oct 29, 2018 | 33.74 | 34.25 | 32.57 | 32.98 | 2,275,881 | -0.42(-1.26%) |
Oct 26, 2018 | 33.00 | 34.13 | 32.26 | 33.40 | 4,044,656 | -0.30(-0.90%) |
Oct 25, 2018 | 33.71 | 34.32 | 33.04 | 33.71 | 3,281,209 | +0.35(+1.05%) |
Oct 24, 2018 | 36.20 | 36.43 | 33.20 | 33.35 | 5,019,661 | -3.04(-8.36%) |
Oct 23, 2018 | 37.91 | 38.01 | 36.15 | 36.40 | 3,273,519 | -2.09(-5.42%) |
Oct 22, 2018 | 37.76 | 38.78 | 37.69 | 38.48 | 3,220,138 | +0.84(+2.23%) |
Oct 19, 2018 | 37.94 | 38.18 | 36.96 | 37.65 | 5,190,063 | -0.24(-0.64%) |
Oct 18, 2018 | 37.66 | 39.67 | 37.65 | 37.89 | 14,175,469 | +2.10(+5.86%) |
Oct 17, 2018 | 35.48 | 35.80 | 34.68 | 35.79 | 7,529,922 | +0.50(+1.41%) |
Oct 16, 2018 | 34.60 | 35.39 | 34.43 | 35.30 | 2,754,525 | +0.83(+2.41%) |
Oct 15, 2018 | 34.59 | 34.99 | 34.44 | 34.47 | 2,501,695 | -0.32(-0.93%) |
Oct 12, 2018 | 35.49 | 35.65 | 34.71 | 34.79 | 2,920,679 | +0.00(+0.00%) |
Oct 11, 2018 | 34.92 | 35.32 | 34.26 | 34.79 | 3,594,073 | -0.38(-1.08%) |
Oct 10, 2018 | 36.39 | 36.52 | 35.08 | 35.17 | 4,485,251 | -1.54(-4.20%) |
Oct 09, 2018 | 37.53 | 37.77 | 36.48 | 36.71 | 5,295,213 | -1.07(-2.84%) |
Oct 08, 2018 | 39.99 | 40.00 | 37.32 | 37.78 | 7,655,480 | -3.24(-7.89%) |
Oct 05, 2018 | 41.59 | 41.60 | 40.57 | 41.02 | 4,423,416 | -1.02(-2.44%) |
Oct 04, 2018 | 42.28 | 42.65 | 41.48 | 42.04 | 6,583,076 | +0.21(+0.51%) |
Oct 03, 2018 | 43.60 | 44.33 | 41.46 | 41.83 | 14,783,003 | +1.30(+3.20%) |
Oct 02, 2018 | 39.95 | 40.83 | 39.85 | 40.53 | 4,705,198 | +0.68(+1.71%) |
Oct 01, 2018 | 39.74 | 39.95 | 38.89 | 39.85 | 3,715,896 | +0.45(+1.14%) |
Sep 28, 2018 | 39.54 | 40.33 | 39.25 | 39.40 | 3,850,867 | -0.10(-0.25%) |
Sep 27, 2018 | 39.38 | 39.80 | 39.09 | 39.50 | 2,904,110 | +0.02(+0.05%) |
Sep 26, 2018 | 40.28 | 40.28 | 38.60 | 39.48 | 8,048,525 | -0.74(-1.84%) |
Sep 25, 2018 | 40.62 | 40.90 | 39.60 | 40.22 | 5,282,510 | -0.70(-1.72%) |
Sep 24, 2018 | 41.95 | 42.61 | 40.87 | 40.92 | 4,156,900 | -1.78(-4.18%) |
Sep 21, 2018 | 42.29 | 42.91 | 41.86 | 42.71 | 5,064,971 | +0.84(+2.00%) |
Sep 20, 2018 | 42.32 | 42.50 | 41.33 | 41.87 | 4,128,343 | +0.29(+0.70%) |
Sep 19, 2018 | 41.99 | 42.05 | 41.09 | 41.58 | 3,086,553 | -0.48(-1.14%) |
Sep 18, 2018 | 42.42 | 42.72 | 41.67 | 42.05 | 2,775,689 | +0.28(+0.68%) |
Sep 17, 2018 | 41.45 | 42.42 | 41.45 | 41.77 | 3,087,744 | +0.04(+0.09%) |
Sep 14, 2018 | 40.78 | 41.85 | 40.78 | 41.73 | 2,800,612 | +0.99(+2.44%) |
Sep 13, 2018 | 41.46 | 41.82 | 40.53 | 40.74 | 2,675,113 | -0.24(-0.60%) |
Sep 12, 2018 | 40.29 | 41.00 | 39.32 | 40.98 | 4,580,081 | +1.12(+2.81%) |
Sep 11, 2018 | 40.17 | 40.36 | 39.56 | 39.86 | 3,812,891 | -1.11(-2.71%) |
Sep 10, 2018 | 41.05 | 41.63 | 40.61 | 40.97 | 3,492,206 | +0.98(+2.46%) |
Sep 07, 2018 | 39.50 | 40.79 | 39.11 | 39.99 | 5,439,528 | +0.62(+1.59%) |
Sep 06, 2018 | 41.84 | 41.87 | 39.13 | 39.36 | 6,702,793 | -2.45(-5.85%) |
Sep 05, 2018 | 42.10 | 42.16 | 40.60 | 41.81 | 3,425,392 | -0.48(-1.13%) |
Sep 04, 2018 | 42.80 | 42.83 | 42.03 | 42.29 | 2,096,917 | -1.28(-2.93%) |
Aug 31, 2018 | 43.57 | 43.57 | 43.57 | 0 | +0.29(+0.68%) | |
Aug 30, 2018 | 43.88 | 44.05 | 43.21 | 43.27 | 3,164,559 | -0.74(-1.68%) |
Aug 29, 2018 | 43.03 | 44.35 | 42.95 | 44.01 | 2,618,846 | +0.86(+1.99%) |
Aug 28, 2018 | 43.39 | 44.52 | 42.91 | 43.16 | 3,928,948 | +0.37(+0.87%) |
Aug 27, 2018 | 42.34 | 43.25 | 42.34 | 42.79 | 2,418,650 | +0.42(+0.99%) |
Aug 24, 2018 | 41.65 | 42.45 | 41.14 | 42.37 | 4,747,834 | +1.38(+3.38%) |
Aug 23, 2018 | 41.45 | 41.67 | 40.85 | 40.98 | 2,875,003 | -1.17(-2.78%) |
Aug 22, 2018 | 42.13 | 42.71 | 42.05 | 42.15 | 2,089,503 | +0.19(+0.44%) |
Aug 21, 2018 | 40.84 | 42.15 | 40.84 | 41.97 | 3,173,161 | +1.17(+2.87%) |
Aug 20, 2018 | 41.52 | 41.81 | 40.68 | 40.80 | 2,800,063 | -0.20(-0.48%) |
Aug 17, 2018 | 40.40 | 41.20 | 40.07 | 40.99 | 2,322,291 | +0.57(+1.40%) |
Aug 16, 2018 | 40.23 | 41.20 | 40.23 | 40.43 | 3,484,991 | +0.56(+1.39%) |
Aug 15, 2018 | 42.11 | 42.30 | 39.68 | 39.87 | 5,529,035 | -3.17(-7.36%) |
Aug 14, 2018 | 43.26 | 43.46 | 42.68 | 43.04 | 3,485,660 | -0.31(-0.72%) |
Aug 13, 2018 | 43.84 | 43.84 | 42.92 | 43.35 | 4,447,500 | -0.52(-1.18%) |
Aug 10, 2018 | 41.40 | 44.05 | 41.01 | 43.87 | 7,800,987 | +1.94(+4.63%) |
Aug 09, 2018 | 43.18 | 43.30 | 41.75 | 41.93 | 3,135,869 | -0.69(-1.62%) |
Aug 08, 2018 | 40.96 | 43.22 | 40.91 | 42.62 | 6,653,608 | +1.69(+4.12%) |
Aug 07, 2018 | 42.14 | 42.33 | 40.86 | 40.93 | 2,960,017 | -0.73(-1.76%) |
Aug 06, 2018 | 41.48 | 41.92 | 41.17 | 41.66 | 3,315,346 | +0.00(+0.00%) |
Aug 03, 2018 | 41.49 | 42.23 | 41.26 | 41.66 | 2,154,955 | +0.23(+0.57%) |
Aug 02, 2018 | 40.60 | 41.69 | 40.44 | 41.43 | 2,636,799 | +0.43(+1.05%) |