Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.79 | 31.13 | 30.16 | 30.77 | 13,827,553 | +0.43(+1.42%) |
Oct 30, 2018 | 29.20 | 30.38 | 29.11 | 30.34 | 16,178,739 | +1.22(+4.18%) |
Oct 29, 2018 | 30.56 | 30.65 | 28.57 | 29.13 | 15,115,255 | -1.16(-3.83%) |
Oct 26, 2018 | 29.68 | 30.88 | 29.55 | 30.29 | 14,228,929 | -0.26(-0.86%) |
Oct 25, 2018 | 30.15 | 30.83 | 30.03 | 30.55 | 13,350,060 | +0.78(+2.61%) |
Oct 24, 2018 | 30.98 | 31.46 | 29.74 | 29.77 | 15,446,580 | -1.60(-5.10%) |
Oct 23, 2018 | 30.05 | 31.77 | 30.05 | 31.37 | 17,214,130 | -0.01(-0.03%) |
Oct 22, 2018 | 32.19 | 32.33 | 31.03 | 31.38 | 14,113,280 | -0.71(-2.22%) |
Oct 19, 2018 | 31.98 | 32.58 | 31.72 | 32.09 | 15,617,075 | +0.35(+1.09%) |
Oct 18, 2018 | 32.57 | 32.65 | 31.61 | 31.75 | 13,190,896 | -0.97(-2.97%) |
Oct 17, 2018 | 33.71 | 33.77 | 32.65 | 32.72 | 16,181,457 | +0.19(+0.58%) |
Oct 16, 2018 | 31.73 | 32.57 | 31.56 | 32.53 | 12,488,689 | +1.24(+3.98%) |
Oct 15, 2018 | 31.30 | 31.68 | 30.93 | 31.29 | 10,844,697 | -0.24(-0.77%) |
Oct 12, 2018 | 31.68 | 32.14 | 31.19 | 31.53 | 17,930,616 | +0.84(+2.74%) |
Oct 11, 2018 | 32.16 | 32.57 | 30.68 | 30.69 | 33,869,556 | -1.53(-4.76%) |
Oct 10, 2018 | 32.76 | 33.40 | 31.91 | 32.22 | 25,614,976 | -1.21(-3.61%) |
Oct 09, 2018 | 34.19 | 34.24 | 33.40 | 33.43 | 14,303,905 | -0.81(-2.38%) |
Oct 08, 2018 | 34.63 | 34.91 | 33.98 | 34.25 | 10,961,817 | -0.61(-1.75%) |
Oct 05, 2018 | 35.40 | 35.61 | 34.61 | 34.85 | 10,460,355 | -0.61(-1.72%) |
Oct 04, 2018 | 36.10 | 36.23 | 35.10 | 35.46 | 13,034,213 | -0.96(-2.65%) |
Oct 03, 2018 | 36.64 | 37.11 | 36.21 | 36.43 | 7,951,170 | +0.02(+0.05%) |
Oct 02, 2018 | 35.87 | 36.84 | 35.72 | 36.41 | 10,285,567 | +0.52(+1.46%) |
Oct 01, 2018 | 36.03 | 36.29 | 35.61 | 35.88 | 11,043,914 | -0.29(-0.80%) |
Sep 28, 2018 | 35.82 | 36.82 | 35.68 | 36.17 | 12,555,716 | +0.28(+0.78%) |
Sep 27, 2018 | 35.86 | 36.26 | 35.63 | 35.89 | 7,633,093 | +0.08(+0.24%) |
Sep 26, 2018 | 35.66 | 36.38 | 35.64 | 35.81 | 11,675,908 | -0.30(-0.83%) |
Sep 25, 2018 | 36.64 | 36.72 | 36.04 | 36.11 | 9,853,694 | -0.49(-1.33%) |
Sep 24, 2018 | 36.73 | 36.97 | 36.37 | 36.59 | 11,409,533 | -0.50(-1.34%) |
Sep 21, 2018 | 36.81 | 37.40 | 36.64 | 37.09 | 22,148,586 | +0.22(+0.61%) |
Sep 20, 2018 | 36.76 | 37.29 | 36.67 | 36.87 | 13,313,993 | +0.33(+0.90%) |
Sep 19, 2018 | 36.87 | 36.94 | 36.36 | 36.54 | 8,775,542 | -0.14(-0.38%) |
Sep 18, 2018 | 36.36 | 36.90 | 36.28 | 36.68 | 10,520,386 | +0.46(+1.27%) |
Sep 17, 2018 | 36.45 | 36.66 | 36.16 | 36.22 | 11,531,153 | -0.37(-1.02%) |
Sep 14, 2018 | 36.42 | 37.04 | 36.39 | 36.59 | 11,068,310 | +0.20(+0.54%) |
Sep 13, 2018 | 36.30 | 36.64 | 36.15 | 36.40 | 14,301,551 | +0.47(+1.30%) |
Sep 12, 2018 | 35.69 | 36.28 | 34.99 | 35.93 | 18,392,984 | -0.74(-2.02%) |
Sep 11, 2018 | 36.63 | 36.93 | 36.04 | 36.67 | 15,723,699 | -0.39(-1.06%) |
Sep 10, 2018 | 37.53 | 37.70 | 36.88 | 37.06 | 16,624,007 | -0.23(-0.63%) |
Sep 07, 2018 | 37.44 | 37.81 | 37.09 | 37.30 | 12,725,388 | -0.39(-1.04%) |
Sep 06, 2018 | 39.29 | 39.50 | 37.66 | 37.69 | 24,132,174 | -2.09(-5.25%) |
Sep 05, 2018 | 39.59 | 39.85 | 39.23 | 39.78 | 16,050,651 | -0.11(-0.28%) |
Sep 04, 2018 | 40.09 | 40.24 | 39.35 | 39.89 | 16,184,328 | -0.37(-0.93%) |
Aug 31, 2018 | 40.26 | 40.26 | 40.26 | 0 | -0.11(-0.28%) | |
Aug 30, 2018 | 40.15 | 40.71 | 40.14 | 40.38 | 10,814,354 | +0.04(+0.09%) |
Aug 29, 2018 | 40.53 | 40.60 | 40.11 | 40.34 | 15,197,481 | -0.28(-0.69%) |
Aug 28, 2018 | 40.46 | 40.84 | 40.20 | 40.62 | 14,092,526 | -0.33(-0.80%) |
Aug 27, 2018 | 40.21 | 41.37 | 40.01 | 40.95 | 13,436,163 | +0.95(+2.39%) |
Aug 24, 2018 | 40.09 | 40.30 | 39.80 | 39.99 | 8,862,576 | -0.06(-0.14%) |
Aug 23, 2018 | 40.07 | 40.53 | 39.92 | 40.05 | 10,153,936 | -0.19(-0.47%) |
Aug 22, 2018 | 40.73 | 40.76 | 40.22 | 40.24 | 11,981,511 | -0.53(-1.31%) |
Aug 21, 2018 | 40.38 | 41.21 | 39.92 | 40.77 | 16,707,385 | +0.21(+0.53%) |
Aug 20, 2018 | 40.81 | 41.13 | 40.08 | 40.55 | 16,160,671 | -0.22(-0.55%) |
Aug 17, 2018 | 41.71 | 41.76 | 39.71 | 40.78 | 56,442,208 | -3.41(-7.72%) |
Aug 16, 2018 | 44.71 | 44.93 | 43.93 | 44.19 | 14,725,585 | -0.07(-0.17%) |
Aug 15, 2018 | 44.58 | 44.81 | 43.95 | 44.26 | 11,051,039 | -0.81(-1.80%) |
Aug 14, 2018 | 45.11 | 45.55 | 44.93 | 45.07 | 7,383,203 | +0.12(+0.27%) |
Aug 13, 2018 | 44.77 | 45.28 | 44.40 | 44.95 | 6,908,091 | +0.11(+0.25%) |
Aug 10, 2018 | 44.89 | 45.33 | 44.63 | 44.84 | 8,682,153 | -0.96(-2.10%) |
Aug 09, 2018 | 45.61 | 46.19 | 44.87 | 45.80 | 10,210,432 | -0.95(-2.03%) |
Aug 08, 2018 | 46.21 | 46.95 | 46.07 | 46.75 | 9,079,564 | +0.51(+1.11%) |
Aug 07, 2018 | 46.39 | 46.55 | 45.73 | 46.24 | 8,079,943 | +0.14(+0.30%) |
Aug 06, 2018 | 45.73 | 46.39 | 45.56 | 46.10 | 9,181,306 | +0.60(+1.31%) |
Aug 03, 2018 | 44.90 | 45.52 | 44.58 | 45.50 | 7,548,676 | +0.68(+1.52%) |
Aug 02, 2018 | 44.15 | 45.49 | 43.89 | 44.82 | 10,057,040 | +0.13(+0.29%) |