Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.32 | 36.86 | 35.97 | 36.14 | 9,220,556 | +0.23(+0.64%) |
Oct 30, 2018 | 35.19 | 35.95 | 35.01 | 35.91 | 8,167,260 | +0.53(+1.50%) |
Oct 29, 2018 | 36.36 | 36.62 | 34.74 | 35.38 | 11,133,727 | -0.45(-1.26%) |
Oct 26, 2018 | 35.95 | 36.28 | 35.01 | 35.83 | 9,468,100 | -0.56(-1.54%) |
Oct 25, 2018 | 35.85 | 36.65 | 35.20 | 36.39 | 8,974,907 | +0.71(+1.99%) |
Oct 24, 2018 | 36.52 | 37.22 | 35.63 | 35.68 | 12,603,115 | -0.35(-0.97%) |
Oct 23, 2018 | 36.19 | 36.31 | 35.28 | 36.03 | 10,957,612 | -0.59(-1.61%) |
Oct 22, 2018 | 36.62 | 37.00 | 36.31 | 36.62 | 6,492,768 | +0.08(+0.22%) |
Oct 19, 2018 | 37.37 | 37.70 | 36.34 | 36.54 | 8,448,500 | -0.99(-2.64%) |
Oct 18, 2018 | 37.99 | 38.08 | 37.15 | 37.53 | 7,009,047 | -0.47(-1.24%) |
Oct 17, 2018 | 37.61 | 38.62 | 37.47 | 38.00 | 9,311,173 | -0.11(-0.29%) |
Oct 16, 2018 | 37.03 | 38.20 | 37.03 | 38.11 | 9,195,155 | +1.68(+4.61%) |
Oct 15, 2018 | 37.14 | 37.14 | 36.35 | 36.43 | 5,792,670 | -0.56(-1.51%) |
Oct 12, 2018 | 36.86 | 37.17 | 36.55 | 36.99 | 8,744,200 | +0.99(+2.75%) |
Oct 11, 2018 | 36.11 | 36.98 | 35.84 | 36.00 | 11,330,645 | -0.11(-0.30%) |
Oct 10, 2018 | 37.36 | 37.64 | 36.08 | 36.11 | 12,220,571 | -1.30(-3.48%) |
Oct 09, 2018 | 37.22 | 37.58 | 37.11 | 37.41 | 6,492,149 | +0.11(+0.29%) |
Oct 08, 2018 | 37.80 | 37.88 | 36.78 | 37.30 | 6,896,485 | -0.55(-1.45%) |
Oct 05, 2018 | 38.06 | 38.33 | 37.65 | 37.85 | 5,306,100 | -0.15(-0.39%) |
Oct 04, 2018 | 38.43 | 38.45 | 37.68 | 38.00 | 6,461,042 | -0.61(-1.58%) |
Oct 03, 2018 | 39.03 | 39.35 | 38.42 | 38.61 | 5,930,173 | -0.43(-1.10%) |
Oct 02, 2018 | 39.38 | 39.44 | 38.75 | 39.04 | 6,064,862 | +0.06(+0.15%) |
Oct 01, 2018 | 38.74 | 39.42 | 38.60 | 38.98 | 8,289,743 | +0.48(+1.25%) |
Sep 28, 2018 | 38.33 | 38.78 | 38.27 | 38.50 | 6,482,600 | +0.16(+0.42%) |
Sep 27, 2018 | 38.65 | 38.72 | 38.24 | 38.34 | 5,505,589 | -0.29(-0.75%) |
Sep 26, 2018 | 38.61 | 39.13 | 38.51 | 38.63 | 8,444,160 | +0.02(+0.05%) |
Sep 25, 2018 | 38.29 | 38.76 | 38.09 | 38.61 | 8,731,821 | +0.21(+0.55%) |
Sep 24, 2018 | 38.00 | 38.49 | 37.87 | 38.40 | 6,910,291 | +0.63(+1.67%) |
Sep 21, 2018 | 37.88 | 37.92 | 37.62 | 37.77 | 7,887,600 | -0.05(-0.13%) |
Sep 20, 2018 | 37.64 | 37.92 | 37.55 | 37.82 | 4,742,099 | +0.33(+0.88%) |
Sep 19, 2018 | 37.57 | 37.62 | 37.17 | 37.49 | 4,633,348 | -0.13(-0.35%) |
Sep 18, 2018 | 37.18 | 37.76 | 37.11 | 37.62 | 5,847,795 | +0.35(+0.94%) |
Sep 17, 2018 | 37.48 | 37.68 | 37.16 | 37.27 | 6,155,582 | -0.12(-0.32%) |
Sep 14, 2018 | 37.43 | 37.55 | 37.16 | 37.39 | 8,119,400 | -0.23(-0.61%) |
Sep 13, 2018 | 37.11 | 37.72 | 37.09 | 37.62 | 14,310,030 | +1.18(+3.24%) |
Sep 12, 2018 | 36.07 | 36.53 | 35.72 | 36.44 | 5,704,357 | +0.30(+0.83%) |
Sep 11, 2018 | 35.80 | 36.24 | 35.43 | 36.14 | 5,396,390 | +0.30(+0.84%) |
Sep 10, 2018 | 36.03 | 36.05 | 35.70 | 35.84 | 3,765,192 | -0.01(-0.03%) |
Sep 07, 2018 | 36.32 | 36.38 | 35.81 | 35.85 | 4,512,500 | -0.14(-0.39%) |
Sep 06, 2018 | 35.66 | 36.13 | 35.64 | 35.99 | 5,033,048 | +0.24(+0.67%) |
Sep 05, 2018 | 36.02 | 36.02 | 35.38 | 35.75 | 5,798,674 | -0.30(-0.83%) |
Sep 04, 2018 | 36.01 | 36.45 | 35.83 | 36.05 | 8,512,822 | +0.49(+1.38%) |
Aug 31, 2018 | 35.56 | 35.56 | 35.56 | 0 | +0.16(+0.45%) | |
Aug 30, 2018 | 35.23 | 35.67 | 35.22 | 35.40 | 4,220,045 | -0.14(-0.39%) |
Aug 29, 2018 | 35.16 | 35.69 | 35.16 | 35.54 | 6,682,556 | +0.48(+1.37%) |
Aug 28, 2018 | 35.07 | 35.30 | 34.95 | 35.06 | 5,539,678 | +0.12(+0.34%) |
Aug 27, 2018 | 34.87 | 35.05 | 34.65 | 34.94 | 4,224,902 | +0.22(+0.63%) |
Aug 24, 2018 | 34.45 | 34.82 | 34.41 | 34.72 | 5,511,100 | +0.37(+1.08%) |
Aug 23, 2018 | 34.41 | 34.66 | 34.26 | 34.35 | 3,732,440 | -0.12(-0.35%) |
Aug 22, 2018 | 34.34 | 34.55 | 34.08 | 34.47 | 4,153,056 | -0.02(-0.06%) |
Aug 21, 2018 | 34.70 | 34.86 | 34.49 | 34.49 | 6,884,060 | -0.08(-0.23%) |
Aug 20, 2018 | 34.50 | 34.75 | 34.12 | 34.57 | 5,244,073 | +0.16(+0.46%) |
Aug 17, 2018 | 34.35 | 34.62 | 34.12 | 34.41 | 5,113,800 | +0.12(+0.35%) |
Aug 16, 2018 | 35.00 | 35.06 | 34.16 | 34.29 | 7,195,760 | -0.60(-1.72%) |
Aug 15, 2018 | 33.60 | 35.26 | 33.52 | 34.89 | 16,216,546 | +1.19(+3.53%) |
Aug 14, 2018 | 33.35 | 33.79 | 33.30 | 33.70 | 7,462,425 | +0.40(+1.20%) |
Aug 13, 2018 | 33.58 | 33.84 | 33.29 | 33.30 | 4,552,790 | -0.25(-0.75%) |
Aug 10, 2018 | 33.74 | 33.88 | 33.35 | 33.55 | 4,485,900 | -0.30(-0.89%) |
Aug 09, 2018 | 34.22 | 34.42 | 33.76 | 33.85 | 8,309,176 | -0.44(-1.28%) |
Aug 08, 2018 | 34.23 | 34.59 | 34.07 | 34.29 | 9,790,850 | +1.07(+3.22%) |
Aug 07, 2018 | 33.15 | 33.29 | 33.02 | 33.22 | 4,189,246 | +0.07(+0.21%) |
Aug 06, 2018 | 33.46 | 33.50 | 33.05 | 33.15 | 5,421,800 | -0.38(-1.13%) |
Aug 03, 2018 | 33.42 | 33.55 | 33.12 | 33.53 | 4,425,800 | +0.15(+0.45%) |
Aug 02, 2018 | 33.29 | 33.40 | 32.90 | 33.38 | 6,269,155 | -0.01(-0.03%) |