Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.47 | 32.96 | 32.24 | 32.50 | 35,436,524 | +0.13(+0.40%) |
Oct 30, 2018 | 31.67 | 32.52 | 31.54 | 32.37 | 44,525,240 | -0.26(-0.79%) |
Oct 29, 2018 | 32.42 | 32.97 | 32.13 | 32.63 | 40,029,676 | +0.48(+1.48%) |
Oct 26, 2018 | 32.50 | 32.67 | 31.84 | 32.16 | 38,078,744 | -0.61(-1.87%) |
Oct 25, 2018 | 32.00 | 33.17 | 31.45 | 32.77 | 48,358,772 | +0.70(+2.19%) |
Oct 24, 2018 | 33.07 | 33.43 | 31.97 | 32.07 | 46,029,604 | -1.22(-3.67%) |
Oct 23, 2018 | 33.13 | 33.45 | 32.98 | 33.29 | 29,001,032 | -0.20(-0.61%) |
Oct 22, 2018 | 33.54 | 33.60 | 33.23 | 33.49 | 22,658,398 | -0.10(-0.29%) |
Oct 19, 2018 | 33.25 | 33.84 | 33.20 | 33.59 | 24,591,526 | +0.38(+1.14%) |
Oct 18, 2018 | 33.47 | 33.59 | 32.99 | 33.21 | 28,278,514 | -0.43(-1.28%) |
Oct 17, 2018 | 33.04 | 33.81 | 33.02 | 33.64 | 29,097,540 | +0.48(+1.46%) |
Oct 16, 2018 | 32.72 | 33.20 | 32.49 | 33.16 | 28,096,810 | +0.61(+1.88%) |
Oct 15, 2018 | 32.95 | 32.99 | 32.44 | 32.55 | 30,169,040 | -0.50(-1.51%) |
Oct 12, 2018 | 32.28 | 33.18 | 32.19 | 33.05 | 38,231,892 | +0.73(+2.27%) |
Oct 11, 2018 | 33.48 | 33.58 | 32.00 | 32.31 | 55,678,952 | -1.28(-3.82%) |
Oct 10, 2018 | 34.31 | 34.52 | 33.58 | 33.60 | 42,414,012 | -0.72(-2.11%) |
Oct 09, 2018 | 33.96 | 34.58 | 33.81 | 34.32 | 27,007,494 | +0.14(+0.42%) |
Oct 08, 2018 | 33.78 | 34.21 | 33.74 | 34.18 | 31,020,318 | +0.28(+0.82%) |
Oct 05, 2018 | 33.75 | 33.97 | 33.67 | 33.90 | 22,766,090 | +0.16(+0.47%) |
Oct 04, 2018 | 33.61 | 33.81 | 33.43 | 33.74 | 23,831,762 | -0.08(-0.25%) |
Oct 03, 2018 | 33.42 | 33.85 | 33.42 | 33.82 | 30,111,534 | +0.45(+1.33%) |
Oct 02, 2018 | 33.37 | 33.51 | 33.31 | 33.38 | 22,835,260 | -0.04(-0.11%) |
Oct 01, 2018 | 33.24 | 33.61 | 33.14 | 33.42 | 21,207,368 | +0.15(+0.45%) |
Sep 28, 2018 | 33.16 | 33.32 | 33.01 | 33.27 | 19,425,088 | +0.13(+0.39%) |
Sep 27, 2018 | 33.05 | 33.35 | 32.97 | 33.14 | 18,712,394 | +0.17(+0.50%) |
Sep 26, 2018 | 33.09 | 33.45 | 32.94 | 32.97 | 23,108,248 | -0.08(-0.25%) |
Sep 25, 2018 | 33.31 | 33.43 | 33.03 | 33.05 | 19,254,128 | -0.11(-0.32%) |
Sep 24, 2018 | 33.17 | 33.56 | 33.08 | 33.16 | 22,737,520 | -0.10(-0.29%) |
Sep 21, 2018 | 33.05 | 33.36 | 32.92 | 33.26 | 46,622,488 | +0.23(+0.71%) |
Sep 20, 2018 | 32.74 | 33.12 | 32.72 | 33.02 | 23,152,316 | +0.37(+1.13%) |
Sep 19, 2018 | 32.77 | 32.97 | 32.45 | 32.65 | 29,892,878 | -0.19(-0.57%) |
Sep 18, 2018 | 32.46 | 32.97 | 32.33 | 32.84 | 25,722,152 | +0.38(+1.16%) |
Sep 17, 2018 | 32.47 | 32.59 | 32.26 | 32.47 | 21,247,390 | +0.04(+0.12%) |
Sep 14, 2018 | 32.27 | 32.46 | 32.08 | 32.43 | 21,116,984 | +0.08(+0.26%) |
Sep 13, 2018 | 32.08 | 32.40 | 32.03 | 32.34 | 23,335,086 | +0.33(+1.04%) |
Sep 12, 2018 | 31.93 | 32.30 | 31.91 | 32.01 | 22,006,458 | +0.08(+0.24%) |
Sep 11, 2018 | 31.70 | 32.02 | 31.67 | 31.94 | 24,709,604 | +0.19(+0.59%) |
Sep 10, 2018 | 31.99 | 32.25 | 31.74 | 31.75 | 27,001,496 | -0.11(-0.33%) |
Sep 07, 2018 | 31.39 | 31.97 | 31.30 | 31.85 | 26,673,974 | +0.32(+1.01%) |
Sep 06, 2018 | 31.59 | 31.64 | 31.29 | 31.54 | 23,073,020 | -0.05(-0.17%) |
Sep 05, 2018 | 31.17 | 31.64 | 31.14 | 31.59 | 27,425,244 | +0.36(+1.16%) |
Sep 04, 2018 | 31.31 | 31.36 | 31.11 | 31.23 | 19,199,258 | -0.11(-0.36%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.12 | 31.63 | 31.10 | 31.33 | 20,130,088 | +0.00(+0.00%) |
Aug 29, 2018 | 31.33 | 31.42 | 31.08 | 31.33 | 19,840,574 | +0.00(+0.00%) |
Aug 28, 2018 | 31.41 | 31.54 | 31.19 | 31.33 | 24,977,172 | -0.06(-0.19%) |
Aug 27, 2018 | 32.10 | 32.17 | 31.18 | 31.39 | 30,776,684 | -0.62(-1.93%) |
Aug 24, 2018 | 32.03 | 32.07 | 31.70 | 32.00 | 27,227,474 | +0.15(+0.47%) |
Aug 23, 2018 | 31.79 | 31.94 | 31.67 | 31.85 | 26,435,792 | +0.10(+0.31%) |
Aug 22, 2018 | 31.82 | 31.96 | 31.56 | 31.76 | 18,855,944 | -0.07(-0.21%) |
Aug 21, 2018 | 31.95 | 32.04 | 31.70 | 31.82 | 23,419,888 | -0.13(-0.40%) |
Aug 20, 2018 | 31.85 | 32.28 | 31.77 | 31.95 | 28,306,022 | +0.18(+0.57%) |
Aug 17, 2018 | 31.31 | 31.85 | 31.30 | 31.77 | 32,567,726 | +0.51(+1.62%) |
Aug 16, 2018 | 31.12 | 31.30 | 31.00 | 31.27 | 20,685,722 | +0.20(+0.63%) |
Aug 15, 2018 | 30.80 | 31.13 | 30.68 | 31.07 | 28,190,820 | +0.34(+1.11%) |
Aug 14, 2018 | 30.83 | 30.97 | 30.60 | 30.73 | 21,790,974 | -0.08(-0.24%) |
Aug 13, 2018 | 30.91 | 31.11 | 30.80 | 30.80 | 24,963,264 | -0.09(-0.29%) |
Aug 10, 2018 | 30.80 | 31.18 | 30.72 | 30.90 | 22,868,498 | -0.05(-0.17%) |
Aug 09, 2018 | 31.17 | 31.23 | 30.80 | 30.95 | 25,290,196 | -0.31(-0.99%) |
Aug 08, 2018 | 30.73 | 31.43 | 30.63 | 31.26 | 32,475,176 | +0.43(+1.40%) |
Aug 07, 2018 | 30.83 | 31.14 | 30.79 | 30.83 | 23,791,682 | -0.15(-0.49%) |
Aug 06, 2018 | 30.47 | 31.11 | 30.44 | 30.98 | 34,536,412 | +0.38(+1.23%) |
Aug 03, 2018 | 29.91 | 30.69 | 29.81 | 30.60 | 34,399,788 | +0.67(+2.24%) |
Aug 02, 2018 | 29.91 | 30.36 | 29.84 | 29.93 | 40,069,884 | -0.21(-0.70%) |