Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.31 | 31.41 | 30.11 | 30.49 | 8,780,824 | -0.43(-1.39%) |
Oct 30, 2018 | 30.49 | 30.95 | 30.46 | 30.91 | 4,321,696 | +0.23(+0.74%) |
Oct 29, 2018 | 30.95 | 31.09 | 30.45 | 30.69 | 3,070,054 | +0.00(+0.00%) |
Oct 26, 2018 | 30.51 | 30.86 | 30.25 | 30.69 | 4,023,684 | -0.16(-0.53%) |
Oct 25, 2018 | 30.50 | 31.07 | 30.26 | 30.85 | 5,104,574 | +0.12(+0.41%) |
Oct 24, 2018 | 31.58 | 31.70 | 30.70 | 30.73 | 5,158,406 | -0.98(-3.10%) |
Oct 23, 2018 | 31.33 | 31.77 | 31.31 | 31.71 | 4,267,134 | +0.10(+0.32%) |
Oct 22, 2018 | 31.74 | 31.77 | 31.40 | 31.61 | 3,683,980 | -0.29(-0.91%) |
Oct 19, 2018 | 31.55 | 31.92 | 31.50 | 31.90 | 5,386,054 | +0.98(+3.18%) |
Oct 18, 2018 | 31.42 | 31.43 | 30.79 | 30.91 | 2,785,904 | -0.10(-0.33%) |
Oct 17, 2018 | 30.97 | 31.12 | 30.85 | 31.02 | 1,935,490 | -0.05(-0.15%) |
Oct 16, 2018 | 30.86 | 31.09 | 30.77 | 31.06 | 3,511,427 | +0.72(+2.37%) |
Oct 15, 2018 | 30.09 | 30.56 | 30.07 | 30.34 | 4,199,550 | +0.44(+1.49%) |
Oct 12, 2018 | 30.05 | 30.10 | 29.56 | 29.90 | 5,366,066 | -0.12(-0.42%) |
Oct 11, 2018 | 30.83 | 30.85 | 29.87 | 30.02 | 4,467,284 | -0.59(-1.94%) |
Oct 10, 2018 | 31.06 | 31.09 | 30.62 | 30.62 | 2,968,524 | -0.19(-0.61%) |
Oct 09, 2018 | 30.35 | 30.85 | 30.27 | 30.81 | 3,465,026 | +0.13(+0.43%) |
Oct 08, 2018 | 30.52 | 30.72 | 30.51 | 30.67 | 2,666,878 | -0.40(-1.28%) |
Oct 05, 2018 | 31.13 | 31.17 | 30.97 | 31.07 | 2,107,040 | -0.27(-0.87%) |
Oct 04, 2018 | 31.28 | 31.39 | 31.18 | 31.34 | 2,783,925 | -0.26(-0.82%) |
Oct 03, 2018 | 31.64 | 31.81 | 31.59 | 31.60 | 1,890,788 | +0.25(+0.80%) |
Oct 02, 2018 | 31.15 | 31.42 | 31.13 | 31.35 | 1,972,988 | +0.09(+0.30%) |
Oct 01, 2018 | 31.23 | 31.41 | 31.17 | 31.26 | 2,344,062 | -0.09(-0.30%) |
Sep 28, 2018 | 31.53 | 31.55 | 31.34 | 31.35 | 1,713,692 | -0.27(-0.84%) |
Sep 27, 2018 | 31.66 | 31.76 | 31.58 | 31.62 | 2,119,940 | -0.02(-0.05%) |
Sep 26, 2018 | 31.62 | 31.84 | 31.61 | 31.63 | 2,300,001 | +0.13(+0.42%) |
Sep 25, 2018 | 31.63 | 31.70 | 31.49 | 31.50 | 2,536,166 | +0.12(+0.40%) |
Sep 24, 2018 | 31.43 | 31.48 | 31.30 | 31.38 | 1,918,390 | -0.08(-0.25%) |
Sep 21, 2018 | 31.21 | 31.52 | 31.15 | 31.45 | 2,850,942 | +0.34(+1.08%) |
Sep 20, 2018 | 30.91 | 31.17 | 30.80 | 31.12 | 2,543,480 | +0.25(+0.81%) |
Sep 19, 2018 | 30.86 | 31.04 | 30.81 | 30.87 | 3,346,688 | -0.06(-0.20%) |
Sep 18, 2018 | 30.54 | 31.30 | 30.54 | 30.93 | 3,547,837 | +0.33(+1.07%) |
Sep 17, 2018 | 30.47 | 30.72 | 30.45 | 30.60 | 2,416,244 | +0.16(+0.51%) |
Sep 14, 2018 | 30.46 | 30.49 | 30.27 | 30.45 | 2,956,262 | -0.25(-0.81%) |
Sep 13, 2018 | 30.69 | 30.81 | 30.60 | 30.70 | 2,149,741 | -0.02(-0.08%) |
Sep 12, 2018 | 30.48 | 30.76 | 30.48 | 30.72 | 3,164,505 | +0.29(+0.95%) |
Sep 11, 2018 | 30.45 | 30.48 | 30.21 | 30.43 | 3,082,304 | -0.24(-0.79%) |
Sep 10, 2018 | 30.75 | 30.97 | 30.63 | 30.67 | 2,478,033 | -0.23(-0.76%) |
Sep 07, 2018 | 30.67 | 30.97 | 30.65 | 30.91 | 2,582,133 | -0.14(-0.45%) |
Sep 06, 2018 | 31.14 | 31.14 | 30.75 | 31.05 | 3,257,339 | -0.27(-0.87%) |
Sep 05, 2018 | 31.38 | 31.47 | 31.27 | 31.32 | 1,905,134 | -0.16(-0.52%) |
Sep 04, 2018 | 31.49 | 31.52 | 31.31 | 31.48 | 2,577,151 | -0.12(-0.40%) |
Aug 31, 2018 | 31.61 | 31.61 | 31.61 | 0 | -0.58(-1.79%) | |
Aug 30, 2018 | 32.16 | 32.34 | 32.10 | 32.19 | 1,804,433 | -0.27(-0.84%) |
Aug 29, 2018 | 32.23 | 32.48 | 32.23 | 32.46 | 2,279,751 | +0.17(+0.53%) |
Aug 28, 2018 | 32.25 | 32.31 | 32.20 | 32.29 | 2,326,590 | -0.09(-0.29%) |
Aug 27, 2018 | 32.33 | 32.39 | 32.24 | 32.38 | 2,165,823 | +0.16(+0.51%) |
Aug 24, 2018 | 32.17 | 32.23 | 32.05 | 32.22 | 1,692,038 | +0.09(+0.29%) |
Aug 23, 2018 | 32.30 | 32.30 | 32.01 | 32.12 | 3,361,402 | -0.30(-0.91%) |
Aug 22, 2018 | 32.55 | 32.61 | 32.38 | 32.42 | 2,035,146 | +0.03(+0.10%) |
Aug 21, 2018 | 32.60 | 32.61 | 32.35 | 32.39 | 2,841,947 | +0.13(+0.41%) |
Aug 20, 2018 | 32.16 | 32.37 | 32.16 | 32.26 | 2,628,640 | +0.06(+0.19%) |
Aug 17, 2018 | 31.93 | 32.22 | 31.90 | 32.19 | 2,399,553 | +0.33(+1.03%) |
Aug 16, 2018 | 31.76 | 32.00 | 31.72 | 31.87 | 3,336,407 | +0.29(+0.91%) |
Aug 15, 2018 | 31.45 | 31.66 | 31.31 | 31.58 | 4,456,673 | +0.52(+1.66%) |
Aug 14, 2018 | 31.30 | 31.33 | 31.03 | 31.06 | 2,191,869 | +0.02(+0.08%) |
Aug 13, 2018 | 31.10 | 31.17 | 30.95 | 31.04 | 4,216,470 | -0.30(-0.95%) |
Aug 10, 2018 | 31.41 | 31.50 | 31.25 | 31.34 | 2,824,420 | -0.55(-1.74%) |
Aug 09, 2018 | 31.95 | 32.05 | 31.86 | 31.89 | 2,473,619 | -0.20(-0.62%) |
Aug 08, 2018 | 31.97 | 32.16 | 31.87 | 32.09 | 2,670,738 | +0.13(+0.41%) |
Aug 07, 2018 | 32.02 | 32.18 | 31.94 | 31.96 | 3,434,131 | +0.42(+1.32%) |
Aug 06, 2018 | 31.52 | 31.65 | 31.45 | 31.54 | 2,239,350 | +0.06(+0.20%) |
Aug 03, 2018 | 30.91 | 31.56 | 30.91 | 31.48 | 4,160,492 | +0.18(+0.57%) |
Aug 02, 2018 | 31.05 | 31.33 | 30.86 | 31.30 | 5,628,414 | -0.39(-1.22%) |