Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.54 | 34.14 | 33.38 | 33.67 | 3,015,682 | +0.41(+1.22%) |
Oct 30, 2018 | 32.13 | 33.30 | 32.11 | 33.27 | 2,747,890 | +1.09(+3.40%) |
Oct 29, 2018 | 32.11 | 32.89 | 31.75 | 32.18 | 3,197,982 | +0.47(+1.47%) |
Oct 26, 2018 | 32.61 | 32.64 | 31.51 | 31.71 | 3,655,427 | -1.16(-3.54%) |
Oct 25, 2018 | 33.24 | 33.61 | 32.77 | 32.87 | 3,004,032 | -0.38(-1.14%) |
Oct 24, 2018 | 33.44 | 34.08 | 33.22 | 33.25 | 4,859,271 | -0.11(-0.34%) |
Oct 23, 2018 | 33.48 | 33.67 | 31.85 | 33.37 | 8,818,595 | -0.76(-2.22%) |
Oct 22, 2018 | 34.67 | 34.82 | 33.72 | 34.12 | 5,262,453 | -0.74(-2.12%) |
Oct 19, 2018 | 34.70 | 35.26 | 34.13 | 34.86 | 4,508,958 | -0.70(-1.96%) |
Oct 18, 2018 | 36.63 | 36.71 | 35.27 | 35.56 | 2,921,489 | -1.15(-3.14%) |
Oct 17, 2018 | 36.20 | 36.90 | 36.20 | 36.71 | 2,025,267 | +0.40(+1.09%) |
Oct 16, 2018 | 35.93 | 36.34 | 35.61 | 36.32 | 1,785,952 | +0.45(+1.25%) |
Oct 15, 2018 | 35.99 | 36.45 | 35.75 | 35.87 | 2,209,823 | -0.18(-0.51%) |
Oct 12, 2018 | 36.53 | 36.63 | 35.63 | 36.05 | 2,012,948 | -0.01(-0.02%) |
Oct 11, 2018 | 36.18 | 36.88 | 35.79 | 36.06 | 3,727,233 | -0.20(-0.56%) |
Oct 10, 2018 | 37.22 | 37.33 | 36.22 | 36.26 | 3,019,103 | -1.17(-3.13%) |
Oct 09, 2018 | 38.41 | 38.56 | 37.34 | 37.44 | 1,783,909 | -1.10(-2.86%) |
Oct 08, 2018 | 38.54 | 39.38 | 38.34 | 38.54 | 2,135,173 | -0.19(-0.50%) |
Oct 05, 2018 | 38.48 | 39.00 | 38.39 | 38.73 | 4,183,209 | +0.27(+0.71%) |
Oct 04, 2018 | 39.38 | 39.38 | 38.18 | 38.46 | 3,271,787 | -1.15(-2.89%) |
Oct 03, 2018 | 40.28 | 40.48 | 39.54 | 39.60 | 2,321,450 | -0.54(-1.34%) |
Oct 02, 2018 | 40.01 | 40.47 | 39.96 | 40.14 | 2,715,902 | -0.08(-0.20%) |
Oct 01, 2018 | 40.21 | 40.72 | 39.99 | 40.22 | 2,241,129 | +0.31(+0.77%) |
Sep 28, 2018 | 39.51 | 40.33 | 39.47 | 39.91 | 2,033,378 | +0.26(+0.67%) |
Sep 27, 2018 | 39.41 | 39.88 | 39.11 | 39.65 | 1,364,079 | +0.15(+0.38%) |
Sep 26, 2018 | 40.10 | 40.10 | 39.46 | 39.50 | 1,625,260 | +0.04(+0.09%) |
Sep 25, 2018 | 39.40 | 39.72 | 39.17 | 39.46 | 1,863,925 | +0.11(+0.27%) |
Sep 24, 2018 | 39.74 | 39.87 | 39.28 | 39.36 | 2,091,272 | -0.60(-1.50%) |
Sep 21, 2018 | 39.84 | 40.20 | 39.11 | 39.96 | 4,258,460 | -0.08(-0.20%) |
Sep 20, 2018 | 40.01 | 40.42 | 39.95 | 40.03 | 2,331,159 | +0.20(+0.51%) |
Sep 19, 2018 | 39.38 | 40.05 | 39.18 | 39.83 | 1,874,041 | +0.70(+1.80%) |
Sep 18, 2018 | 39.23 | 39.43 | 38.65 | 39.13 | 2,009,052 | +0.04(+0.09%) |
Sep 17, 2018 | 38.77 | 39.58 | 38.77 | 39.09 | 1,963,918 | +0.41(+1.07%) |
Sep 14, 2018 | 38.83 | 38.89 | 38.53 | 38.68 | 1,900,690 | -0.24(-0.63%) |
Sep 13, 2018 | 39.09 | 39.27 | 38.67 | 38.92 | 1,287,640 | +0.06(+0.16%) |
Sep 12, 2018 | 38.89 | 39.00 | 38.65 | 38.86 | 1,021,960 | +0.07(+0.18%) |
Sep 11, 2018 | 38.72 | 38.84 | 38.25 | 38.79 | 1,468,939 | -0.17(-0.45%) |
Sep 10, 2018 | 38.97 | 39.39 | 38.88 | 38.97 | 1,650,409 | +0.20(+0.52%) |
Sep 07, 2018 | 38.42 | 38.95 | 38.23 | 38.77 | 1,906,871 | +0.26(+0.68%) |
Sep 06, 2018 | 38.50 | 38.77 | 38.23 | 38.50 | 1,918,176 | +0.00(+0.00%) |
Sep 05, 2018 | 37.39 | 38.82 | 37.39 | 38.50 | 4,846,811 | +1.03(+2.75%) |
Sep 04, 2018 | 37.16 | 37.59 | 36.75 | 37.47 | 1,567,544 | +0.24(+0.63%) |
Aug 31, 2018 | 37.24 | 37.24 | 37.24 | 0 | +0.15(+0.40%) | |
Aug 30, 2018 | 37.62 | 37.81 | 36.91 | 37.09 | 1,065,111 | -0.68(-1.80%) |
Aug 29, 2018 | 37.65 | 37.96 | 37.40 | 37.77 | 1,632,282 | +0.10(+0.26%) |
Aug 28, 2018 | 38.54 | 38.54 | 37.52 | 37.67 | 1,192,946 | -0.35(-0.92%) |
Aug 27, 2018 | 37.71 | 38.54 | 37.49 | 38.02 | 2,095,917 | +0.59(+1.56%) |
Aug 24, 2018 | 37.43 | 37.59 | 37.11 | 37.44 | 1,213,598 | +0.10(+0.26%) |
Aug 23, 2018 | 37.34 | 37.51 | 37.08 | 37.34 | 1,147,698 | -0.09(-0.23%) |
Aug 22, 2018 | 37.66 | 37.82 | 37.34 | 37.43 | 1,202,259 | -0.38(-1.02%) |
Aug 21, 2018 | 37.20 | 37.95 | 37.09 | 37.81 | 1,515,963 | +0.73(+1.98%) |
Aug 20, 2018 | 37.01 | 37.51 | 36.94 | 37.08 | 2,417,738 | +0.16(+0.43%) |
Aug 17, 2018 | 35.84 | 37.18 | 35.81 | 36.92 | 4,841,575 | +1.00(+2.80%) |
Aug 16, 2018 | 36.07 | 36.21 | 35.74 | 35.92 | 2,601,758 | +0.10(+0.27%) |
Aug 15, 2018 | 36.15 | 36.25 | 35.63 | 35.82 | 2,429,810 | -0.52(-1.44%) |
Aug 14, 2018 | 36.18 | 36.64 | 35.83 | 36.35 | 3,128,546 | +0.19(+0.53%) |
Aug 13, 2018 | 37.57 | 37.75 | 36.00 | 36.15 | 3,338,507 | -1.63(-4.32%) |
Aug 10, 2018 | 38.03 | 38.08 | 37.67 | 37.79 | 1,292,460 | -0.44(-1.14%) |
Aug 09, 2018 | 37.89 | 38.39 | 37.81 | 38.22 | 1,078,561 | +0.08(+0.21%) |
Aug 08, 2018 | 38.18 | 38.35 | 37.94 | 38.15 | 1,501,514 | +0.03(+0.07%) |
Aug 07, 2018 | 37.90 | 38.22 | 37.74 | 38.12 | 1,758,129 | +0.25(+0.67%) |
Aug 06, 2018 | 38.09 | 38.49 | 37.62 | 37.87 | 3,667,336 | -0.63(-1.63%) |
Aug 03, 2018 | 37.52 | 38.56 | 37.52 | 38.49 | 1,904,352 | +0.96(+2.56%) |
Aug 02, 2018 | 37.11 | 37.57 | 36.68 | 37.53 | 1,692,264 | +0.26(+0.70%) |