Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.15 | 32.63 | 31.92 | 32.19 | 35,785,044 | +0.13(+0.40%) |
Oct 30, 2018 | 31.36 | 32.21 | 31.23 | 32.06 | 44,963,152 | -0.25(-0.79%) |
Oct 29, 2018 | 32.10 | 32.65 | 31.81 | 32.31 | 40,423,372 | +0.47(+1.48%) |
Oct 26, 2018 | 32.18 | 32.35 | 31.53 | 31.84 | 38,453,256 | -0.61(-1.87%) |
Oct 25, 2018 | 31.69 | 32.84 | 31.14 | 32.45 | 48,834,384 | +0.70(+2.19%) |
Oct 24, 2018 | 32.75 | 33.10 | 31.66 | 31.75 | 46,482,312 | -1.21(-3.67%) |
Oct 23, 2018 | 32.81 | 33.13 | 32.66 | 32.96 | 29,286,260 | -0.20(-0.61%) |
Oct 22, 2018 | 33.22 | 33.27 | 32.90 | 33.17 | 22,881,246 | -0.10(-0.29%) |
Oct 19, 2018 | 32.93 | 33.51 | 32.87 | 33.26 | 24,833,388 | +0.37(+1.14%) |
Oct 18, 2018 | 33.14 | 33.26 | 32.67 | 32.89 | 28,556,636 | -0.43(-1.28%) |
Oct 17, 2018 | 32.72 | 33.48 | 32.70 | 33.32 | 29,383,718 | +0.48(+1.46%) |
Oct 16, 2018 | 32.40 | 32.87 | 32.17 | 32.84 | 28,373,146 | +0.61(+1.88%) |
Oct 15, 2018 | 32.63 | 32.67 | 32.13 | 32.23 | 30,465,756 | -0.49(-1.51%) |
Oct 12, 2018 | 31.97 | 32.86 | 31.87 | 32.72 | 38,607,908 | +0.72(+2.27%) |
Oct 11, 2018 | 33.16 | 33.26 | 31.69 | 32.00 | 56,226,564 | -1.27(-3.82%) |
Oct 10, 2018 | 33.97 | 34.18 | 33.25 | 33.27 | 42,831,160 | -0.72(-2.11%) |
Oct 09, 2018 | 33.63 | 34.24 | 33.48 | 33.99 | 27,273,116 | +0.14(+0.42%) |
Oct 08, 2018 | 33.45 | 33.88 | 33.41 | 33.85 | 31,325,406 | +0.28(+0.82%) |
Oct 05, 2018 | 33.42 | 33.64 | 33.34 | 33.57 | 22,989,998 | +0.16(+0.47%) |
Oct 04, 2018 | 33.29 | 33.48 | 33.11 | 33.41 | 24,066,150 | -0.08(-0.25%) |
Oct 03, 2018 | 33.10 | 33.52 | 33.10 | 33.49 | 30,407,684 | +0.44(+1.33%) |
Oct 02, 2018 | 33.05 | 33.18 | 32.99 | 33.05 | 23,059,848 | -0.04(-0.11%) |
Oct 01, 2018 | 32.91 | 33.28 | 32.82 | 33.09 | 21,415,946 | +0.15(+0.45%) |
Sep 28, 2018 | 32.84 | 32.99 | 32.68 | 32.94 | 19,616,136 | +0.13(+0.39%) |
Sep 27, 2018 | 32.73 | 33.02 | 32.65 | 32.81 | 18,896,434 | +0.16(+0.50%) |
Sep 26, 2018 | 32.77 | 33.12 | 32.62 | 32.65 | 23,335,520 | -0.08(-0.25%) |
Sep 25, 2018 | 32.99 | 33.11 | 32.71 | 32.73 | 19,443,496 | -0.10(-0.32%) |
Sep 24, 2018 | 32.84 | 33.23 | 32.76 | 32.84 | 22,961,146 | -0.10(-0.29%) |
Sep 21, 2018 | 32.72 | 33.03 | 32.60 | 32.93 | 47,081,028 | +0.23(+0.71%) |
Sep 20, 2018 | 32.42 | 32.80 | 32.40 | 32.70 | 23,380,022 | +0.37(+1.13%) |
Sep 19, 2018 | 32.46 | 32.65 | 32.13 | 32.34 | 30,186,878 | -0.19(-0.57%) |
Sep 18, 2018 | 32.14 | 32.65 | 32.01 | 32.52 | 25,975,134 | +0.37(+1.16%) |
Sep 17, 2018 | 32.16 | 32.28 | 31.95 | 32.15 | 21,456,360 | +0.04(+0.12%) |
Sep 14, 2018 | 31.95 | 32.14 | 31.77 | 32.11 | 21,324,672 | +0.08(+0.26%) |
Sep 13, 2018 | 31.77 | 32.08 | 31.72 | 32.03 | 23,564,588 | +0.33(+1.04%) |
Sep 12, 2018 | 31.62 | 31.98 | 31.60 | 31.70 | 22,222,896 | +0.07(+0.24%) |
Sep 11, 2018 | 31.39 | 31.71 | 31.36 | 31.63 | 24,952,626 | +0.19(+0.59%) |
Sep 10, 2018 | 31.68 | 31.93 | 31.43 | 31.44 | 27,267,058 | -0.10(-0.33%) |
Sep 07, 2018 | 31.09 | 31.66 | 30.99 | 31.54 | 26,936,316 | +0.31(+1.01%) |
Sep 06, 2018 | 31.28 | 31.33 | 30.98 | 31.23 | 23,299,946 | -0.05(-0.17%) |
Sep 05, 2018 | 30.86 | 31.33 | 30.84 | 31.28 | 27,694,976 | +0.36(+1.16%) |
Sep 04, 2018 | 31.01 | 31.06 | 30.81 | 30.92 | 19,388,084 | -0.11(-0.36%) |
Aug 31, 2018 | 31.04 | 31.04 | 31.04 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 30.82 | 31.32 | 30.80 | 31.02 | 20,328,070 | +0.00(+0.00%) |
Aug 29, 2018 | 31.02 | 31.11 | 30.77 | 31.02 | 20,035,708 | +0.00(+0.00%) |
Aug 28, 2018 | 31.10 | 31.23 | 30.89 | 31.02 | 25,222,826 | -0.06(-0.19%) |
Aug 27, 2018 | 31.78 | 31.86 | 30.88 | 31.08 | 31,079,378 | -0.61(-1.93%) |
Aug 24, 2018 | 31.72 | 31.76 | 31.39 | 31.69 | 27,495,260 | +0.15(+0.47%) |
Aug 23, 2018 | 31.48 | 31.63 | 31.36 | 31.54 | 26,695,790 | +0.10(+0.31%) |
Aug 22, 2018 | 31.51 | 31.64 | 31.25 | 31.45 | 19,041,394 | -0.07(-0.21%) |
Aug 21, 2018 | 31.64 | 31.72 | 31.39 | 31.51 | 23,650,226 | -0.13(-0.40%) |
Aug 20, 2018 | 31.54 | 31.97 | 31.46 | 31.64 | 28,584,416 | +0.18(+0.57%) |
Aug 17, 2018 | 31.01 | 31.54 | 31.00 | 31.46 | 32,888,034 | +0.50(+1.62%) |
Aug 16, 2018 | 30.82 | 31.00 | 30.70 | 30.96 | 20,889,168 | +0.19(+0.63%) |
Aug 15, 2018 | 30.50 | 30.83 | 30.39 | 30.77 | 28,468,080 | +0.34(+1.11%) |
Aug 14, 2018 | 30.53 | 30.67 | 30.30 | 30.43 | 22,005,292 | -0.07(-0.24%) |
Aug 13, 2018 | 30.61 | 30.80 | 30.50 | 30.50 | 25,208,782 | -0.09(-0.29%) |
Aug 10, 2018 | 30.50 | 30.88 | 30.42 | 30.59 | 23,093,412 | -0.05(-0.17%) |
Aug 09, 2018 | 30.87 | 30.92 | 30.50 | 30.65 | 25,538,928 | -0.31(-0.99%) |
Aug 08, 2018 | 30.43 | 31.13 | 30.33 | 30.95 | 32,794,574 | +0.43(+1.40%) |
Aug 07, 2018 | 30.53 | 30.83 | 30.49 | 30.53 | 24,025,676 | -0.15(-0.49%) |
Aug 06, 2018 | 30.17 | 30.81 | 30.15 | 30.68 | 34,876,080 | +0.37(+1.23%) |
Aug 03, 2018 | 29.62 | 30.39 | 29.52 | 30.30 | 34,738,112 | +0.67(+2.24%) |
Aug 02, 2018 | 29.62 | 30.06 | 29.55 | 29.64 | 40,463,976 | -0.22(-0.74%) |