Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.77 | 34.97 | 34.66 | 34.78 | 16,331,687 | -0.22(-0.63%) |
Sep 27, 2018 | 34.93 | 35.11 | 34.90 | 35.00 | 10,554,068 | +0.10(+0.29%) |
Sep 26, 2018 | 34.83 | 35.28 | 34.83 | 34.90 | 13,287,912 | +0.06(+0.18%) |
Sep 25, 2018 | 34.69 | 34.86 | 34.66 | 34.83 | 11,884,097 | +0.22(+0.63%) |
Sep 24, 2018 | 34.67 | 34.71 | 34.55 | 34.61 | 14,344,278 | -0.44(-1.24%) |
Sep 21, 2018 | 35.00 | 35.16 | 34.93 | 35.05 | 14,043,435 | +0.14(+0.41%) |
Sep 20, 2018 | 34.88 | 34.96 | 34.68 | 34.91 | 13,876,128 | +0.29(+0.82%) |
Sep 19, 2018 | 34.43 | 34.70 | 34.43 | 34.62 | 14,525,100 | +0.46(+1.35%) |
Sep 18, 2018 | 34.00 | 34.24 | 34.00 | 34.16 | 13,116,071 | +0.27(+0.79%) |
Sep 17, 2018 | 33.89 | 34.07 | 33.83 | 33.89 | 12,899,201 | -0.27(-0.79%) |
Sep 14, 2018 | 34.33 | 34.41 | 33.98 | 34.16 | 15,957,059 | -0.04(-0.12%) |
Sep 13, 2018 | 34.30 | 34.49 | 34.11 | 34.20 | 19,704,676 | +0.43(+1.27%) |
Sep 12, 2018 | 33.45 | 33.97 | 33.35 | 33.78 | 23,343,626 | +0.21(+0.62%) |
Sep 11, 2018 | 33.19 | 33.57 | 33.10 | 33.57 | 19,364,726 | +0.04(+0.13%) |
Sep 10, 2018 | 33.83 | 33.83 | 33.47 | 33.52 | 19,424,594 | -0.40(-1.19%) |
Sep 07, 2018 | 33.97 | 34.24 | 33.79 | 33.93 | 17,525,432 | -0.15(-0.44%) |
Sep 06, 2018 | 34.11 | 34.19 | 33.85 | 34.08 | 17,335,072 | -0.02(-0.05%) |
Sep 05, 2018 | 34.12 | 34.19 | 33.93 | 34.09 | 23,138,778 | -0.37(-1.07%) |
Sep 04, 2018 | 34.58 | 34.66 | 34.36 | 34.46 | 22,908,618 | -0.79(-2.24%) |
Aug 31, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.23(+0.67%) | |
Aug 30, 2018 | 35.39 | 35.42 | 34.88 | 35.02 | 25,347,732 | -0.96(-2.66%) |
Aug 29, 2018 | 35.69 | 35.99 | 35.65 | 35.97 | 13,834,299 | +0.20(+0.56%) |
Aug 28, 2018 | 36.01 | 36.08 | 35.71 | 35.77 | 12,757,758 | -0.18(-0.49%) |
Aug 27, 2018 | 35.76 | 36.09 | 35.71 | 35.95 | 15,979,290 | +0.58(+1.64%) |
Aug 24, 2018 | 35.29 | 35.43 | 35.20 | 35.37 | 13,056,806 | +0.52(+1.49%) |
Aug 23, 2018 | 35.30 | 35.40 | 34.82 | 34.85 | 17,722,064 | -0.55(-1.56%) |
Aug 22, 2018 | 35.19 | 35.45 | 35.18 | 35.40 | 10,153,283 | +0.21(+0.60%) |
Aug 21, 2018 | 35.09 | 35.32 | 35.09 | 35.19 | 16,119,701 | +0.38(+1.08%) |
Aug 20, 2018 | 34.71 | 34.84 | 34.64 | 34.82 | 10,964,741 | +0.15(+0.44%) |
Aug 17, 2018 | 34.18 | 34.71 | 34.08 | 34.66 | 17,290,730 | +0.29(+0.85%) |
Aug 16, 2018 | 34.45 | 34.63 | 34.33 | 34.37 | 20,746,942 | +0.24(+0.71%) |
Aug 15, 2018 | 34.11 | 34.25 | 33.82 | 34.13 | 27,102,514 | -1.03(-2.93%) |
Aug 14, 2018 | 35.07 | 35.23 | 34.98 | 35.16 | 12,783,289 | +0.21(+0.60%) |
Aug 13, 2018 | 35.14 | 35.28 | 34.83 | 34.95 | 22,632,410 | -0.57(-1.61%) |
Aug 10, 2018 | 35.52 | 35.63 | 35.39 | 35.52 | 22,033,770 | -0.72(-1.99%) |
Aug 09, 2018 | 36.41 | 36.47 | 36.22 | 36.24 | 9,467,716 | -0.05(-0.14%) |
Aug 08, 2018 | 36.29 | 36.37 | 36.19 | 36.29 | 11,527,554 | -0.08(-0.23%) |
Aug 07, 2018 | 36.43 | 36.57 | 36.36 | 36.37 | 11,136,689 | +0.33(+0.91%) |
Aug 06, 2018 | 36.08 | 36.17 | 35.96 | 36.05 | 14,646,044 | -0.28(-0.76%) |
Aug 03, 2018 | 36.18 | 36.38 | 36.14 | 36.32 | 10,510,751 | +0.23(+0.63%) |
Aug 02, 2018 | 35.84 | 36.16 | 35.75 | 36.10 | 18,490,066 | -0.42(-1.15%) |
Aug 01, 2018 | 36.49 | 36.68 | 36.41 | 36.52 | 11,700,418 | -0.28(-0.75%) |
Jul 31, 2018 | 36.61 | 36.86 | 36.53 | 36.79 | 15,425,017 | +0.17(+0.46%) |
Jul 30, 2018 | 36.75 | 36.81 | 36.55 | 36.63 | 18,142,288 | -0.05(-0.14%) |
Jul 27, 2018 | 36.80 | 36.90 | 36.48 | 36.68 | 13,891,736 | +0.05(+0.14%) |
Jul 26, 2018 | 36.67 | 36.78 | 36.54 | 36.63 | 10,284,592 | -0.36(-0.97%) |
Jul 25, 2018 | 36.67 | 37.01 | 36.57 | 36.99 | 12,531,856 | +0.58(+1.59%) |
Jul 24, 2018 | 36.46 | 36.61 | 36.30 | 36.41 | 9,279,529 | +0.54(+1.50%) |
Jul 23, 2018 | 35.89 | 35.95 | 35.75 | 35.87 | 10,592,386 | -0.11(-0.30%) |
Jul 20, 2018 | 35.85 | 36.06 | 35.80 | 35.98 | 12,071,416 | +0.46(+1.30%) |
Jul 19, 2018 | 35.40 | 35.66 | 35.29 | 35.52 | 15,186,762 | -0.41(-1.14%) |
Jul 18, 2018 | 35.75 | 35.96 | 35.66 | 35.93 | 8,346,842 | -0.03(-0.09%) |
Jul 17, 2018 | 35.59 | 36.02 | 35.52 | 35.96 | 10,131,764 | +0.28(+0.78%) |
Jul 16, 2018 | 35.70 | 35.76 | 35.55 | 35.69 | 6,460,869 | -0.20(-0.56%) |
Jul 13, 2018 | 35.84 | 35.97 | 35.72 | 35.89 | 10,706,552 | +0.03(+0.07%) |
Jul 12, 2018 | 35.81 | 35.98 | 35.70 | 35.86 | 13,539,172 | +0.49(+1.40%) |
Jul 11, 2018 | 35.51 | 35.64 | 35.22 | 35.37 | 13,721,465 | -0.67(-1.86%) |
Jul 10, 2018 | 36.00 | 36.06 | 35.76 | 36.04 | 9,986,688 | -0.03(-0.09%) |
Jul 09, 2018 | 35.92 | 36.10 | 35.75 | 36.07 | 19,974,886 | +0.65(+1.82%) |
Jul 06, 2018 | 35.07 | 35.56 | 35.03 | 35.43 | 12,649,854 | +0.43(+1.22%) |
Jul 05, 2018 | 35.15 | 35.20 | 34.82 | 35.00 | 23,324,216 | -0.03(-0.10%) |
Jul 03, 2018 | 35.03 | 35.03 | 35.03 | 0 | +0.03(+0.10%) |