Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.85 | 31.19 | 30.21 | 30.83 | 13,802,389 | +0.43(+1.42%) |
Oct 30, 2018 | 29.25 | 30.44 | 29.16 | 30.40 | 16,149,296 | +1.22(+4.18%) |
Oct 29, 2018 | 30.61 | 30.71 | 28.63 | 29.18 | 15,087,747 | -1.16(-3.83%) |
Oct 26, 2018 | 29.73 | 30.93 | 29.60 | 30.34 | 14,203,034 | -0.26(-0.86%) |
Oct 25, 2018 | 30.20 | 30.89 | 30.09 | 30.60 | 13,325,764 | +0.78(+2.61%) |
Oct 24, 2018 | 31.04 | 31.51 | 29.80 | 29.83 | 15,418,469 | -1.60(-5.10%) |
Oct 23, 2018 | 30.11 | 31.82 | 30.11 | 31.43 | 17,182,802 | -0.01(-0.03%) |
Oct 22, 2018 | 32.25 | 32.39 | 31.08 | 31.44 | 14,087,596 | -0.71(-2.22%) |
Oct 19, 2018 | 32.04 | 32.64 | 31.78 | 32.15 | 15,588,654 | +0.35(+1.09%) |
Oct 18, 2018 | 32.63 | 32.71 | 31.66 | 31.80 | 13,166,890 | -0.98(-2.98%) |
Oct 17, 2018 | 33.77 | 33.83 | 32.71 | 32.78 | 16,152,009 | +0.19(+0.58%) |
Oct 16, 2018 | 31.79 | 32.63 | 31.62 | 32.59 | 12,465,961 | +1.25(+3.98%) |
Oct 15, 2018 | 31.35 | 31.74 | 30.99 | 31.34 | 10,824,961 | -0.24(-0.77%) |
Oct 12, 2018 | 31.74 | 32.20 | 31.25 | 31.59 | 17,897,986 | +0.84(+2.74%) |
Oct 11, 2018 | 32.22 | 32.63 | 30.74 | 30.74 | 33,807,916 | -1.54(-4.76%) |
Oct 10, 2018 | 32.82 | 33.46 | 31.96 | 32.28 | 25,568,360 | -1.21(-3.61%) |
Oct 09, 2018 | 34.25 | 34.30 | 33.46 | 33.49 | 14,277,874 | -0.82(-2.38%) |
Oct 08, 2018 | 34.69 | 34.97 | 34.05 | 34.31 | 10,941,868 | -0.61(-1.75%) |
Oct 05, 2018 | 35.46 | 35.68 | 34.67 | 34.92 | 10,441,318 | -0.61(-1.72%) |
Oct 04, 2018 | 36.16 | 36.30 | 35.16 | 35.53 | 13,010,493 | -0.97(-2.65%) |
Oct 03, 2018 | 36.71 | 37.18 | 36.28 | 36.49 | 7,936,700 | +0.02(+0.05%) |
Oct 02, 2018 | 35.94 | 36.91 | 35.79 | 36.47 | 10,266,849 | +0.52(+1.46%) |
Oct 01, 2018 | 36.10 | 36.35 | 35.68 | 35.95 | 11,023,815 | -0.29(-0.80%) |
Sep 28, 2018 | 35.88 | 36.89 | 35.74 | 36.24 | 12,532,867 | +0.28(+0.78%) |
Sep 27, 2018 | 35.92 | 36.32 | 35.70 | 35.96 | 7,619,201 | +0.08(+0.24%) |
Sep 26, 2018 | 35.72 | 36.45 | 35.70 | 35.87 | 11,654,659 | -0.30(-0.83%) |
Sep 25, 2018 | 36.71 | 36.78 | 36.11 | 36.17 | 9,835,762 | -0.49(-1.33%) |
Sep 24, 2018 | 36.79 | 37.04 | 36.44 | 36.66 | 11,388,769 | -0.50(-1.34%) |
Sep 21, 2018 | 36.88 | 37.47 | 36.71 | 37.16 | 22,108,278 | +0.22(+0.61%) |
Sep 20, 2018 | 36.83 | 37.36 | 36.74 | 36.93 | 13,289,763 | +0.33(+0.90%) |
Sep 19, 2018 | 36.93 | 37.01 | 36.43 | 36.61 | 8,759,572 | -0.14(-0.38%) |
Sep 18, 2018 | 36.43 | 36.97 | 36.34 | 36.75 | 10,501,241 | +0.46(+1.27%) |
Sep 17, 2018 | 36.52 | 36.73 | 36.23 | 36.29 | 11,510,168 | -0.38(-1.02%) |
Sep 14, 2018 | 36.48 | 37.11 | 36.46 | 36.66 | 11,048,167 | +0.20(+0.54%) |
Sep 13, 2018 | 36.36 | 36.71 | 36.21 | 36.46 | 14,275,524 | +0.47(+1.30%) |
Sep 12, 2018 | 35.75 | 36.34 | 35.06 | 36.00 | 18,359,510 | -0.74(-2.02%) |
Sep 11, 2018 | 36.70 | 37.00 | 36.11 | 36.74 | 15,695,084 | -0.39(-1.06%) |
Sep 10, 2018 | 37.60 | 37.77 | 36.94 | 37.13 | 16,593,754 | -0.23(-0.63%) |
Sep 07, 2018 | 37.51 | 37.88 | 37.16 | 37.36 | 12,702,230 | -0.39(-1.04%) |
Sep 06, 2018 | 39.36 | 39.57 | 37.73 | 37.76 | 24,088,256 | -2.09(-5.25%) |
Sep 05, 2018 | 39.66 | 39.92 | 39.31 | 39.85 | 16,021,441 | -0.11(-0.28%) |
Sep 04, 2018 | 40.17 | 40.32 | 39.42 | 39.96 | 16,154,875 | -0.38(-0.93%) |
Aug 31, 2018 | 40.34 | 40.34 | 40.34 | 0 | -0.11(-0.28%) | |
Aug 30, 2018 | 40.22 | 40.79 | 40.22 | 40.45 | 10,794,674 | +0.04(+0.09%) |
Aug 29, 2018 | 40.61 | 40.67 | 40.19 | 40.41 | 15,169,824 | -0.28(-0.69%) |
Aug 28, 2018 | 40.53 | 40.92 | 40.27 | 40.69 | 14,066,879 | -0.33(-0.80%) |
Aug 27, 2018 | 40.28 | 41.44 | 40.08 | 41.02 | 13,411,711 | +0.96(+2.39%) |
Aug 24, 2018 | 40.17 | 40.37 | 39.87 | 40.06 | 8,846,447 | -0.06(-0.14%) |
Aug 23, 2018 | 40.14 | 40.60 | 39.99 | 40.12 | 10,135,457 | -0.19(-0.47%) |
Aug 22, 2018 | 40.81 | 40.83 | 40.29 | 40.31 | 11,959,706 | -0.53(-1.31%) |
Aug 21, 2018 | 40.45 | 41.28 | 39.99 | 40.84 | 16,676,980 | +0.21(+0.53%) |
Aug 20, 2018 | 40.88 | 41.21 | 40.15 | 40.63 | 16,131,261 | -0.22(-0.55%) |
Aug 17, 2018 | 41.79 | 41.83 | 39.78 | 40.85 | 56,339,492 | -3.42(-7.72%) |
Aug 16, 2018 | 44.79 | 45.02 | 44.01 | 44.27 | 14,698,787 | -0.07(-0.17%) |
Aug 15, 2018 | 44.66 | 44.89 | 44.03 | 44.34 | 11,030,928 | -0.81(-1.80%) |
Aug 14, 2018 | 45.19 | 45.63 | 45.02 | 45.16 | 7,369,766 | +0.12(+0.27%) |
Aug 13, 2018 | 44.86 | 45.36 | 44.48 | 45.03 | 6,895,519 | +0.11(+0.25%) |
Aug 10, 2018 | 44.97 | 45.42 | 44.71 | 44.92 | 8,666,353 | -0.96(-2.10%) |
Aug 09, 2018 | 45.70 | 46.28 | 44.95 | 45.88 | 10,191,851 | -0.95(-2.03%) |
Aug 08, 2018 | 46.29 | 47.03 | 46.15 | 46.84 | 9,063,040 | +0.51(+1.11%) |
Aug 07, 2018 | 46.47 | 46.64 | 45.81 | 46.32 | 8,065,239 | +0.14(+0.30%) |
Aug 06, 2018 | 45.81 | 46.47 | 45.64 | 46.18 | 9,164,597 | +0.60(+1.31%) |
Aug 03, 2018 | 44.98 | 45.60 | 44.66 | 45.58 | 7,534,939 | +0.68(+1.52%) |
Aug 02, 2018 | 44.23 | 45.58 | 43.97 | 44.90 | 10,038,738 | +0.13(+0.29%) |