Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.43 | 31.69 | 30.84 | 31.17 | 4,623,901 | +0.01(+0.03%) |
Oct 30, 2018 | 29.79 | 31.23 | 29.49 | 31.16 | 5,728,512 | +1.33(+4.46%) |
Oct 29, 2018 | 30.87 | 31.04 | 29.46 | 29.83 | 4,734,057 | -0.62(-2.04%) |
Oct 26, 2018 | 29.81 | 31.18 | 29.70 | 30.45 | 9,750,000 | +0.00(+0.00%) |
Oct 25, 2018 | 29.78 | 30.70 | 29.78 | 30.45 | 5,503,241 | +0.80(+2.70%) |
Oct 24, 2018 | 30.54 | 31.16 | 29.60 | 29.65 | 9,566,244 | -0.86(-2.82%) |
Oct 23, 2018 | 29.55 | 30.87 | 29.52 | 30.51 | 11,887,220 | +0.61(+2.04%) |
Oct 22, 2018 | 30.53 | 30.63 | 29.83 | 29.90 | 5,597,420 | -0.62(-2.03%) |
Oct 19, 2018 | 31.52 | 31.52 | 30.34 | 30.52 | 4,619,000 | -0.80(-2.55%) |
Oct 18, 2018 | 31.62 | 31.81 | 31.07 | 31.32 | 5,196,245 | -0.64(-2.00%) |
Oct 17, 2018 | 32.34 | 32.35 | 31.47 | 31.96 | 5,740,323 | -0.73(-2.23%) |
Oct 16, 2018 | 32.29 | 32.75 | 31.84 | 32.69 | 3,553,196 | +0.70(+2.19%) |
Oct 15, 2018 | 32.09 | 32.22 | 31.81 | 31.99 | 2,216,500 | -0.05(-0.16%) |
Oct 12, 2018 | 32.67 | 32.93 | 31.79 | 32.04 | 3,201,300 | -0.31(-0.96%) |
Oct 11, 2018 | 32.71 | 33.18 | 32.30 | 32.35 | 4,487,593 | -0.51(-1.55%) |
Oct 10, 2018 | 33.39 | 33.65 | 32.80 | 32.86 | 6,275,964 | -0.52(-1.56%) |
Oct 09, 2018 | 34.15 | 34.28 | 33.35 | 33.38 | 5,353,507 | -0.88(-2.57%) |
Oct 08, 2018 | 33.78 | 34.34 | 33.72 | 34.26 | 2,664,692 | +0.34(+1.00%) |
Oct 05, 2018 | 34.10 | 34.21 | 33.30 | 33.92 | 4,916,000 | -0.22(-0.64%) |
Oct 04, 2018 | 34.61 | 34.67 | 33.85 | 34.14 | 3,780,304 | -0.60(-1.73%) |
Oct 03, 2018 | 35.26 | 35.40 | 34.64 | 34.74 | 5,569,653 | -0.45(-1.28%) |
Oct 02, 2018 | 35.24 | 35.56 | 35.11 | 35.19 | 3,368,345 | -0.02(-0.06%) |
Oct 01, 2018 | 35.51 | 35.62 | 35.10 | 35.21 | 2,268,595 | -0.13(-0.37%) |
Sep 28, 2018 | 35.48 | 35.95 | 35.30 | 35.34 | 2,931,900 | -0.25(-0.70%) |
Sep 27, 2018 | 35.98 | 36.00 | 35.53 | 35.59 | 3,663,128 | -0.42(-1.17%) |
Sep 26, 2018 | 36.82 | 36.86 | 35.87 | 36.01 | 3,623,511 | -0.57(-1.56%) |
Sep 25, 2018 | 36.59 | 36.74 | 36.48 | 36.58 | 2,520,280 | +0.05(+0.14%) |
Sep 24, 2018 | 36.86 | 37.00 | 36.50 | 36.53 | 3,275,338 | -0.49(-1.32%) |
Sep 21, 2018 | 37.14 | 37.19 | 36.65 | 37.02 | 4,111,100 | -0.24(-0.64%) |
Sep 20, 2018 | 37.58 | 37.71 | 37.01 | 37.26 | 5,485,130 | -0.26(-0.69%) |
Sep 19, 2018 | 37.65 | 38.07 | 37.50 | 37.52 | 2,672,871 | -0.24(-0.64%) |
Sep 18, 2018 | 37.41 | 37.98 | 37.35 | 37.76 | 2,787,050 | +0.35(+0.95%) |
Sep 17, 2018 | 37.85 | 37.97 | 37.37 | 37.41 | 1,723,188 | -0.52(-1.36%) |
Sep 14, 2018 | 37.60 | 38.05 | 37.34 | 37.92 | 3,057,000 | +0.19(+0.50%) |
Sep 13, 2018 | 38.12 | 38.35 | 37.24 | 37.73 | 3,205,008 | -0.43(-1.13%) |
Sep 12, 2018 | 37.95 | 38.23 | 37.60 | 38.16 | 3,143,554 | +0.32(+0.85%) |
Sep 11, 2018 | 37.45 | 38.18 | 37.16 | 37.84 | 2,544,264 | +0.33(+0.88%) |
Sep 10, 2018 | 37.25 | 37.72 | 37.25 | 37.51 | 1,505,333 | +0.28(+0.75%) |
Sep 07, 2018 | 37.62 | 37.79 | 37.13 | 37.23 | 2,490,200 | -0.67(-1.77%) |
Sep 06, 2018 | 38.08 | 38.52 | 37.82 | 37.90 | 1,426,147 | -0.24(-0.63%) |
Sep 05, 2018 | 37.69 | 38.26 | 37.59 | 38.14 | 1,801,969 | +0.35(+0.93%) |
Sep 04, 2018 | 37.60 | 37.90 | 37.47 | 37.79 | 955,157 | +0.08(+0.21%) |
Aug 31, 2018 | 37.71 | 37.71 | 37.71 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 37.99 | 38.11 | 37.67 | 37.72 | 1,017,895 | -0.41(-1.08%) |
Aug 29, 2018 | 38.13 | 38.32 | 37.83 | 38.13 | 1,616,677 | -0.08(-0.21%) |
Aug 28, 2018 | 38.35 | 38.44 | 38.09 | 38.21 | 1,691,233 | -0.18(-0.47%) |
Aug 27, 2018 | 37.92 | 38.52 | 37.92 | 38.39 | 1,690,312 | +0.44(+1.16%) |
Aug 24, 2018 | 38.09 | 38.27 | 37.89 | 37.95 | 856,400 | -0.04(-0.11%) |
Aug 23, 2018 | 38.40 | 38.45 | 37.88 | 37.99 | 1,762,823 | -0.43(-1.12%) |
Aug 22, 2018 | 38.88 | 38.98 | 38.41 | 38.42 | 1,500,157 | -0.46(-1.18%) |
Aug 21, 2018 | 38.10 | 39.00 | 38.10 | 38.88 | 3,365,688 | +1.40(+3.74%) |
Aug 20, 2018 | 37.22 | 37.70 | 37.22 | 37.48 | 842,758 | +0.12(+0.33%) |
Aug 17, 2018 | 37.15 | 37.52 | 37.15 | 37.35 | 2,107,400 | +0.05(+0.15%) |
Aug 16, 2018 | 37.22 | 37.63 | 37.09 | 37.30 | 1,211,163 | +0.26(+0.70%) |
Aug 15, 2018 | 36.91 | 37.12 | 36.68 | 37.04 | 2,323,038 | -0.22(-0.59%) |
Aug 14, 2018 | 36.92 | 37.46 | 36.78 | 37.26 | 1,675,697 | +0.40(+1.09%) |
Aug 13, 2018 | 37.88 | 37.88 | 36.69 | 36.86 | 1,871,570 | -1.10(-2.90%) |
Aug 10, 2018 | 37.90 | 38.26 | 37.68 | 37.96 | 2,470,200 | -0.39(-1.02%) |
Aug 09, 2018 | 37.99 | 38.63 | 37.99 | 38.35 | 1,769,688 | +0.34(+0.89%) |
Aug 08, 2018 | 38.18 | 38.35 | 37.88 | 38.01 | 1,309,633 | -0.25(-0.65%) |
Aug 07, 2018 | 37.81 | 38.35 | 37.75 | 38.26 | 2,217,627 | +0.64(+1.70%) |
Aug 06, 2018 | 37.43 | 37.68 | 37.13 | 37.62 | 1,986,369 | +0.11(+0.29%) |
Aug 03, 2018 | 37.48 | 37.69 | 37.30 | 37.51 | 1,812,400 | +0.03(+0.08%) |
Aug 02, 2018 | 37.44 | 37.67 | 37.23 | 37.48 | 2,619,872 | -0.16(-0.43%) |