Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.08 | 32.48 | 31.94 | 32.04 | 16,636,929 | +0.86(+2.75%) |
Oct 30, 2018 | 31.03 | 31.24 | 30.69 | 31.18 | 12,830,116 | +0.87(+2.88%) |
Oct 29, 2018 | 30.89 | 30.90 | 30.00 | 30.31 | 9,549,421 | -0.05(-0.17%) |
Oct 26, 2018 | 29.76 | 30.56 | 29.71 | 30.36 | 13,582,129 | -0.36(-1.18%) |
Oct 25, 2018 | 30.64 | 30.95 | 30.47 | 30.73 | 9,162,084 | +0.44(+1.46%) |
Oct 24, 2018 | 31.39 | 31.44 | 30.27 | 30.28 | 12,287,054 | -0.97(-3.10%) |
Oct 23, 2018 | 31.27 | 31.40 | 30.81 | 31.25 | 12,451,219 | -0.62(-1.95%) |
Oct 22, 2018 | 32.17 | 32.26 | 31.84 | 31.87 | 8,402,436 | -0.64(-1.95%) |
Oct 19, 2018 | 32.59 | 32.75 | 32.40 | 32.51 | 7,764,716 | +0.10(+0.32%) |
Oct 18, 2018 | 32.21 | 32.65 | 32.18 | 32.40 | 10,089,605 | -0.36(-1.10%) |
Oct 17, 2018 | 33.00 | 33.00 | 32.55 | 32.76 | 5,882,471 | -0.26(-0.78%) |
Oct 16, 2018 | 32.76 | 33.16 | 32.71 | 33.02 | 4,898,963 | +0.15(+0.45%) |
Oct 15, 2018 | 33.03 | 33.09 | 32.73 | 32.88 | 6,144,828 | -0.04(-0.11%) |
Oct 12, 2018 | 33.04 | 33.09 | 32.53 | 32.91 | 9,444,547 | +0.31(+0.95%) |
Oct 11, 2018 | 33.04 | 33.17 | 32.39 | 32.60 | 12,306,401 | -0.75(-2.26%) |
Oct 10, 2018 | 34.05 | 34.08 | 33.30 | 33.36 | 8,085,915 | -0.64(-1.87%) |
Oct 09, 2018 | 33.73 | 34.15 | 33.55 | 33.99 | 6,753,797 | +0.15(+0.44%) |
Oct 08, 2018 | 33.51 | 33.87 | 33.45 | 33.84 | 7,328,848 | -0.51(-1.48%) |
Oct 05, 2018 | 34.37 | 34.51 | 34.12 | 34.35 | 7,280,530 | -0.20(-0.58%) |
Oct 04, 2018 | 34.66 | 34.75 | 34.33 | 34.55 | 7,998,825 | -0.16(-0.47%) |
Oct 03, 2018 | 34.72 | 34.76 | 34.42 | 34.71 | 8,748,161 | +0.13(+0.38%) |
Oct 02, 2018 | 34.63 | 34.69 | 34.41 | 34.58 | 7,610,697 | +0.03(+0.09%) |
Oct 01, 2018 | 34.67 | 34.69 | 34.43 | 34.55 | 8,815,541 | +0.49(+1.45%) |
Sep 28, 2018 | 34.44 | 34.49 | 34.03 | 34.06 | 7,020,231 | -0.57(-1.64%) |
Sep 27, 2018 | 34.71 | 34.84 | 34.56 | 34.63 | 17,394,176 | +0.45(+1.32%) |
Sep 26, 2018 | 34.14 | 34.46 | 34.06 | 34.18 | 14,060,211 | -0.04(-0.13%) |
Sep 25, 2018 | 34.18 | 34.43 | 34.07 | 34.22 | 21,115,164 | +0.81(+2.43%) |
Sep 24, 2018 | 33.53 | 33.68 | 33.26 | 33.41 | 9,379,213 | +0.41(+1.23%) |
Sep 21, 2018 | 32.99 | 33.21 | 32.90 | 33.00 | 11,776,006 | +0.07(+0.22%) |
Sep 20, 2018 | 32.86 | 32.97 | 32.62 | 32.93 | 12,315,393 | +0.44(+1.34%) |
Sep 19, 2018 | 32.29 | 32.54 | 32.25 | 32.49 | 7,070,829 | +0.31(+0.96%) |
Sep 18, 2018 | 32.07 | 32.32 | 32.07 | 32.18 | 5,758,641 | +0.24(+0.74%) |
Sep 17, 2018 | 32.12 | 32.24 | 31.89 | 31.94 | 5,267,607 | -0.01(-0.05%) |
Sep 14, 2018 | 32.00 | 32.11 | 31.89 | 31.96 | 3,476,342 | -0.12(-0.37%) |
Sep 13, 2018 | 32.10 | 32.15 | 31.88 | 32.08 | 4,517,953 | +0.23(+0.72%) |
Sep 12, 2018 | 31.78 | 32.12 | 31.77 | 31.85 | 5,969,465 | +0.34(+1.08%) |
Sep 11, 2018 | 31.00 | 31.60 | 30.95 | 31.51 | 6,929,055 | +0.41(+1.33%) |
Sep 10, 2018 | 31.15 | 31.32 | 31.09 | 31.09 | 5,160,497 | +0.04(+0.14%) |
Sep 07, 2018 | 30.75 | 31.05 | 30.65 | 31.05 | 6,385,658 | -0.13(-0.43%) |
Sep 06, 2018 | 31.43 | 31.57 | 31.04 | 31.18 | 6,508,425 | -0.42(-1.33%) |
Sep 05, 2018 | 31.62 | 31.66 | 31.32 | 31.60 | 7,333,949 | +0.04(+0.14%) |
Sep 04, 2018 | 31.62 | 31.74 | 31.50 | 31.56 | 6,667,450 | -0.12(-0.37%) |
Aug 31, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.52(-1.61%) | |
Aug 30, 2018 | 32.07 | 32.26 | 32.01 | 32.20 | 7,416,940 | +0.14(+0.44%) |
Aug 29, 2018 | 31.99 | 32.19 | 31.89 | 32.05 | 5,490,462 | +0.10(+0.30%) |
Aug 28, 2018 | 32.25 | 32.32 | 31.90 | 31.96 | 5,550,247 | -0.45(-1.39%) |
Aug 27, 2018 | 32.20 | 32.45 | 32.19 | 32.41 | 4,654,380 | +0.33(+1.04%) |
Aug 24, 2018 | 31.95 | 32.28 | 31.92 | 32.08 | 9,700,245 | +0.35(+1.12%) |
Aug 23, 2018 | 31.92 | 31.94 | 31.67 | 31.72 | 10,688,275 | -0.03(-0.09%) |
Aug 22, 2018 | 31.77 | 31.85 | 31.68 | 31.75 | 10,763,442 | +0.38(+1.22%) |
Aug 21, 2018 | 31.48 | 31.60 | 31.32 | 31.37 | 5,158,507 | +0.06(+0.19%) |
Aug 20, 2018 | 31.20 | 31.36 | 31.15 | 31.31 | 5,943,849 | +0.35(+1.12%) |
Aug 17, 2018 | 30.95 | 31.08 | 30.81 | 30.96 | 7,300,022 | +0.14(+0.46%) |
Aug 16, 2018 | 31.04 | 31.12 | 30.81 | 30.82 | 10,330,036 | +0.14(+0.46%) |
Aug 15, 2018 | 31.09 | 31.11 | 30.51 | 30.68 | 15,192,662 | -0.80(-2.53%) |
Aug 14, 2018 | 31.75 | 31.81 | 31.46 | 31.48 | 5,254,371 | -0.05(-0.16%) |
Aug 13, 2018 | 31.66 | 31.84 | 31.48 | 31.53 | 6,349,009 | -0.23(-0.72%) |
Aug 10, 2018 | 31.55 | 31.76 | 31.54 | 31.76 | 10,346,188 | -0.40(-1.24%) |
Aug 09, 2018 | 32.48 | 32.57 | 32.11 | 32.16 | 5,867,203 | -0.36(-1.10%) |
Aug 08, 2018 | 32.68 | 32.68 | 32.36 | 32.52 | 6,316,797 | -0.07(-0.20%) |
Aug 07, 2018 | 32.81 | 32.86 | 32.58 | 32.58 | 8,116,093 | +0.43(+1.34%) |
Aug 06, 2018 | 31.93 | 32.23 | 31.88 | 32.15 | 6,501,880 | +0.12(+0.36%) |
Aug 03, 2018 | 31.84 | 32.09 | 31.84 | 32.04 | 5,216,826 | +0.15(+0.46%) |
Aug 02, 2018 | 31.70 | 32.02 | 31.56 | 31.89 | 12,318,086 | -0.55(-1.71%) |