Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.95 | 33.45 | 32.72 | 32.99 | 34,913,668 | +0.13(+0.40%) |
Oct 30, 2018 | 32.14 | 33.01 | 32.01 | 32.86 | 43,868,284 | -0.26(-0.79%) |
Oct 29, 2018 | 32.91 | 33.46 | 32.61 | 33.12 | 39,439,048 | +0.48(+1.48%) |
Oct 26, 2018 | 32.98 | 33.16 | 32.32 | 32.64 | 37,516,904 | -0.62(-1.87%) |
Oct 25, 2018 | 32.48 | 33.66 | 31.92 | 33.26 | 47,645,252 | +0.71(+2.19%) |
Oct 24, 2018 | 33.56 | 33.93 | 32.45 | 32.55 | 45,350,452 | -1.24(-3.67%) |
Oct 23, 2018 | 33.63 | 33.96 | 33.47 | 33.79 | 28,573,130 | -0.21(-0.61%) |
Oct 22, 2018 | 34.05 | 34.10 | 33.73 | 33.99 | 22,324,080 | -0.10(-0.29%) |
Oct 19, 2018 | 33.75 | 34.35 | 33.69 | 34.09 | 24,228,686 | +0.38(+1.14%) |
Oct 18, 2018 | 33.97 | 34.09 | 33.49 | 33.71 | 27,861,272 | -0.44(-1.28%) |
Oct 17, 2018 | 33.53 | 34.32 | 33.52 | 34.15 | 28,668,214 | +0.49(+1.46%) |
Oct 16, 2018 | 33.21 | 33.69 | 32.97 | 33.66 | 27,682,250 | +0.62(+1.88%) |
Oct 15, 2018 | 33.44 | 33.49 | 32.93 | 33.04 | 29,723,904 | -0.51(-1.51%) |
Oct 12, 2018 | 32.77 | 33.68 | 32.67 | 33.54 | 37,667,792 | +0.74(+2.27%) |
Oct 11, 2018 | 33.99 | 34.09 | 32.48 | 32.80 | 54,857,424 | -1.30(-3.82%) |
Oct 10, 2018 | 34.82 | 35.04 | 34.08 | 34.10 | 41,788,208 | -0.74(-2.11%) |
Oct 09, 2018 | 34.47 | 35.10 | 34.32 | 34.84 | 26,609,006 | +0.15(+0.42%) |
Oct 08, 2018 | 34.28 | 34.72 | 34.25 | 34.69 | 30,562,622 | +0.28(+0.82%) |
Oct 05, 2018 | 34.25 | 34.48 | 34.17 | 34.41 | 22,430,184 | +0.16(+0.47%) |
Oct 04, 2018 | 34.12 | 34.32 | 33.93 | 34.25 | 23,480,130 | -0.08(-0.25%) |
Oct 03, 2018 | 33.92 | 34.35 | 33.92 | 34.33 | 29,667,246 | +0.45(+1.33%) |
Oct 02, 2018 | 33.87 | 34.01 | 33.81 | 33.88 | 22,498,332 | -0.04(-0.11%) |
Oct 01, 2018 | 33.73 | 34.11 | 33.64 | 33.92 | 20,894,460 | +0.15(+0.45%) |
Sep 28, 2018 | 33.66 | 33.82 | 33.50 | 33.76 | 19,138,476 | +0.13(+0.39%) |
Sep 27, 2018 | 33.55 | 33.85 | 33.46 | 33.63 | 18,436,298 | +0.17(+0.50%) |
Sep 26, 2018 | 33.59 | 33.95 | 33.43 | 33.46 | 22,767,292 | -0.08(-0.25%) |
Sep 25, 2018 | 33.81 | 33.93 | 33.53 | 33.55 | 18,970,040 | -0.11(-0.32%) |
Sep 24, 2018 | 33.66 | 34.06 | 33.58 | 33.66 | 22,402,034 | -0.10(-0.30%) |
Sep 21, 2018 | 33.54 | 33.86 | 33.41 | 33.76 | 45,934,588 | +0.24(+0.71%) |
Sep 20, 2018 | 33.23 | 33.62 | 33.21 | 33.52 | 22,810,710 | +0.38(+1.13%) |
Sep 19, 2018 | 33.27 | 33.46 | 32.94 | 33.14 | 29,451,818 | -0.19(-0.57%) |
Sep 18, 2018 | 32.94 | 33.46 | 32.81 | 33.33 | 25,342,630 | +0.38(+1.16%) |
Sep 17, 2018 | 32.96 | 33.08 | 32.74 | 32.95 | 20,933,890 | +0.04(+0.12%) |
Sep 14, 2018 | 32.75 | 32.94 | 32.56 | 32.91 | 20,805,410 | +0.08(+0.26%) |
Sep 13, 2018 | 32.56 | 32.88 | 32.51 | 32.83 | 22,990,782 | +0.34(+1.04%) |
Sep 12, 2018 | 32.41 | 32.78 | 32.39 | 32.49 | 21,681,760 | +0.08(+0.24%) |
Sep 11, 2018 | 32.18 | 32.50 | 32.14 | 32.42 | 24,345,020 | +0.19(+0.59%) |
Sep 10, 2018 | 32.47 | 32.73 | 32.22 | 32.22 | 26,603,096 | -0.11(-0.33%) |
Sep 07, 2018 | 31.86 | 32.45 | 31.76 | 32.33 | 26,280,406 | +0.32(+1.01%) |
Sep 06, 2018 | 32.06 | 32.11 | 31.76 | 32.01 | 22,732,584 | -0.05(-0.17%) |
Sep 05, 2018 | 31.63 | 32.12 | 31.61 | 32.06 | 27,020,592 | +0.37(+1.16%) |
Sep 04, 2018 | 31.78 | 31.83 | 31.58 | 31.70 | 18,915,978 | -0.11(-0.36%) |
Aug 31, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.59 | 32.10 | 31.56 | 31.79 | 19,833,074 | +0.00(+0.00%) |
Aug 29, 2018 | 31.79 | 31.89 | 31.54 | 31.79 | 19,547,832 | +0.00(+0.00%) |
Aug 28, 2018 | 31.88 | 32.01 | 31.66 | 31.79 | 24,608,642 | -0.06(-0.19%) |
Aug 27, 2018 | 32.58 | 32.65 | 31.65 | 31.86 | 30,322,584 | -0.63(-1.93%) |
Aug 24, 2018 | 32.51 | 32.55 | 32.18 | 32.48 | 26,825,740 | +0.15(+0.47%) |
Aug 23, 2018 | 32.26 | 32.42 | 32.15 | 32.33 | 26,045,738 | +0.10(+0.31%) |
Aug 22, 2018 | 32.29 | 32.43 | 32.03 | 32.23 | 18,577,730 | -0.07(-0.21%) |
Aug 21, 2018 | 32.43 | 32.51 | 32.17 | 32.30 | 23,074,334 | -0.13(-0.40%) |
Aug 20, 2018 | 32.33 | 32.77 | 32.25 | 32.43 | 27,888,374 | +0.18(+0.57%) |
Aug 17, 2018 | 31.78 | 32.32 | 31.77 | 32.25 | 32,087,198 | +0.51(+1.62%) |
Aug 16, 2018 | 31.59 | 31.77 | 31.47 | 31.73 | 20,380,510 | +0.20(+0.63%) |
Aug 15, 2018 | 31.26 | 31.60 | 31.14 | 31.53 | 27,774,872 | +0.34(+1.11%) |
Aug 14, 2018 | 31.29 | 31.43 | 31.06 | 31.19 | 21,469,454 | -0.08(-0.25%) |
Aug 13, 2018 | 31.37 | 31.57 | 31.27 | 31.27 | 24,594,938 | -0.09(-0.29%) |
Aug 10, 2018 | 31.27 | 31.65 | 31.18 | 31.36 | 22,531,078 | -0.05(-0.17%) |
Aug 09, 2018 | 31.64 | 31.70 | 31.27 | 31.41 | 24,917,046 | -0.31(-0.99%) |
Aug 08, 2018 | 31.19 | 31.90 | 31.09 | 31.73 | 31,996,014 | +0.44(+1.40%) |
Aug 07, 2018 | 31.30 | 31.60 | 31.25 | 31.29 | 23,440,642 | -0.15(-0.49%) |
Aug 06, 2018 | 30.92 | 31.58 | 30.90 | 31.44 | 34,026,836 | +0.38(+1.23%) |
Aug 03, 2018 | 30.35 | 31.15 | 30.25 | 31.06 | 33,892,228 | +0.68(+2.24%) |
Aug 02, 2018 | 30.35 | 30.81 | 30.29 | 30.38 | 39,478,664 | -0.21(-0.70%) |