Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.57 | 30.69 | 30.15 | 30.47 | 10,724,997 | +0.43(+1.43%) |
Oct 30, 2018 | 28.92 | 30.09 | 28.72 | 30.04 | 7,074,360 | +1.19(+4.11%) |
Oct 29, 2018 | 29.50 | 29.92 | 28.36 | 28.85 | 8,076,687 | -0.04(-0.13%) |
Oct 26, 2018 | 28.20 | 29.39 | 28.12 | 28.89 | 17,794,508 | -0.06(-0.22%) |
Oct 25, 2018 | 28.82 | 29.77 | 28.77 | 28.96 | 18,357,272 | +0.56(+1.97%) |
Oct 24, 2018 | 30.52 | 30.80 | 28.38 | 28.40 | 14,787,997 | -2.74(-8.81%) |
Oct 23, 2018 | 30.31 | 31.31 | 29.97 | 31.14 | 11,236,471 | +0.18(+0.58%) |
Oct 22, 2018 | 31.37 | 31.50 | 30.81 | 30.96 | 6,352,924 | -0.09(-0.30%) |
Oct 19, 2018 | 31.25 | 31.82 | 30.96 | 31.05 | 6,961,595 | -0.24(-0.77%) |
Oct 18, 2018 | 31.80 | 31.82 | 31.11 | 31.29 | 9,222,896 | -0.69(-2.17%) |
Oct 17, 2018 | 32.22 | 32.32 | 31.68 | 31.99 | 7,113,447 | -0.05(-0.14%) |
Oct 16, 2018 | 31.97 | 32.23 | 31.64 | 32.03 | 6,751,773 | +0.43(+1.36%) |
Oct 15, 2018 | 31.38 | 31.83 | 31.09 | 31.60 | 9,139,464 | -0.02(-0.06%) |
Oct 12, 2018 | 32.35 | 32.53 | 31.17 | 31.62 | 11,675,481 | +0.26(+0.83%) |
Oct 11, 2018 | 31.19 | 32.13 | 30.81 | 31.36 | 16,712,137 | +0.58(+1.90%) |
Oct 10, 2018 | 30.75 | 30.87 | 30.17 | 30.78 | 20,993,834 | -0.44(-1.39%) |
Oct 09, 2018 | 31.18 | 31.44 | 30.69 | 31.21 | 14,899,398 | -0.15(-0.47%) |
Oct 08, 2018 | 31.79 | 32.24 | 30.95 | 31.36 | 10,459,406 | -0.73(-2.28%) |
Oct 05, 2018 | 33.10 | 33.27 | 31.78 | 32.09 | 13,209,501 | -1.00(-3.01%) |
Oct 04, 2018 | 34.77 | 34.88 | 32.72 | 33.09 | 20,539,790 | -1.71(-4.91%) |
Oct 03, 2018 | 35.89 | 35.97 | 34.76 | 34.80 | 11,211,630 | -1.17(-3.26%) |
Oct 02, 2018 | 36.04 | 36.45 | 35.84 | 35.97 | 9,016,062 | +0.23(+0.64%) |
Oct 01, 2018 | 36.73 | 36.92 | 35.73 | 35.74 | 11,140,460 | -0.81(-2.22%) |
Sep 28, 2018 | 36.33 | 36.65 | 36.07 | 36.55 | 10,537,378 | +0.14(+0.38%) |
Sep 27, 2018 | 36.48 | 36.75 | 36.29 | 36.41 | 5,416,608 | -0.08(-0.23%) |
Sep 26, 2018 | 36.43 | 36.94 | 36.42 | 36.50 | 7,926,819 | +0.01(+0.03%) |
Sep 25, 2018 | 37.39 | 37.56 | 36.40 | 36.49 | 10,943,028 | -1.64(-4.29%) |
Sep 24, 2018 | 37.92 | 38.26 | 37.67 | 38.12 | 3,767,980 | -0.21(-0.54%) |
Sep 21, 2018 | 38.74 | 38.78 | 38.16 | 38.33 | 8,853,539 | -0.29(-0.76%) |
Sep 20, 2018 | 38.12 | 38.89 | 37.85 | 38.62 | 5,886,304 | +0.93(+2.47%) |
Sep 19, 2018 | 37.42 | 37.79 | 37.28 | 37.69 | 4,999,769 | +0.45(+1.22%) |
Sep 18, 2018 | 37.54 | 37.97 | 37.23 | 37.24 | 6,050,310 | -0.23(-0.61%) |
Sep 17, 2018 | 38.19 | 38.36 | 37.46 | 37.47 | 8,087,500 | -1.26(-3.25%) |
Sep 14, 2018 | 39.05 | 39.48 | 38.66 | 38.73 | 6,720,460 | -0.08(-0.20%) |
Sep 13, 2018 | 39.03 | 39.56 | 38.56 | 38.80 | 7,749,782 | +0.14(+0.36%) |
Sep 12, 2018 | 38.01 | 38.75 | 37.54 | 38.67 | 11,651,005 | +0.11(+0.29%) |
Sep 11, 2018 | 38.70 | 38.88 | 38.14 | 38.55 | 7,948,357 | -0.37(-0.94%) |
Sep 10, 2018 | 38.76 | 38.94 | 38.31 | 38.92 | 3,957,082 | +0.45(+1.17%) |
Sep 07, 2018 | 38.73 | 39.39 | 38.30 | 38.47 | 7,564,754 | -0.39(-1.01%) |
Sep 06, 2018 | 39.26 | 39.37 | 38.27 | 38.86 | 9,121,492 | -0.57(-1.46%) |
Sep 05, 2018 | 39.76 | 39.88 | 39.31 | 39.44 | 5,035,628 | -0.44(-1.10%) |
Sep 04, 2018 | 39.45 | 39.91 | 39.31 | 39.88 | 4,656,376 | +0.03(+0.07%) |
Aug 31, 2018 | 39.85 | 39.85 | 39.85 | 0 | +0.22(+0.56%) | |
Aug 30, 2018 | 40.03 | 40.52 | 39.48 | 39.63 | 6,240,562 | -0.59(-1.46%) |
Aug 29, 2018 | 40.28 | 40.52 | 39.90 | 40.22 | 5,999,296 | -0.32(-0.78%) |
Aug 28, 2018 | 41.23 | 41.23 | 40.35 | 40.53 | 6,198,362 | -0.40(-0.98%) |
Aug 27, 2018 | 40.54 | 41.15 | 40.42 | 40.94 | 5,963,980 | +0.64(+1.60%) |
Aug 24, 2018 | 40.03 | 40.35 | 39.76 | 40.29 | 5,375,548 | +0.61(+1.53%) |
Aug 23, 2018 | 39.61 | 40.36 | 39.51 | 39.68 | 6,349,208 | +0.12(+0.29%) |
Aug 22, 2018 | 39.02 | 39.59 | 38.63 | 39.57 | 5,894,803 | +0.19(+0.47%) |
Aug 21, 2018 | 38.50 | 39.84 | 38.50 | 39.38 | 10,929,413 | +1.17(+3.05%) |
Aug 20, 2018 | 38.39 | 38.54 | 37.72 | 38.22 | 9,691,668 | -0.15(-0.40%) |
Aug 17, 2018 | 37.67 | 38.47 | 36.87 | 38.37 | 9,873,834 | +0.56(+1.49%) |
Aug 16, 2018 | 38.41 | 38.94 | 37.70 | 37.80 | 8,295,981 | -0.25(-0.67%) |
Aug 15, 2018 | 38.78 | 39.20 | 37.60 | 38.06 | 10,568,127 | -0.80(-2.07%) |
Aug 14, 2018 | 40.22 | 40.58 | 38.59 | 38.86 | 15,653,935 | -1.36(-3.39%) |
Aug 13, 2018 | 40.53 | 40.95 | 40.15 | 40.23 | 11,706,614 | -0.18(-0.43%) |
Aug 10, 2018 | 40.86 | 41.54 | 39.18 | 40.40 | 41,624,884 | -4.93(-10.88%) |
Aug 09, 2018 | 44.81 | 45.42 | 44.64 | 45.33 | 6,751,991 | +0.15(+0.33%) |
Aug 08, 2018 | 45.01 | 45.26 | 44.75 | 45.19 | 4,003,548 | +0.23(+0.51%) |
Aug 07, 2018 | 44.40 | 45.06 | 44.15 | 44.95 | 5,982,287 | +0.77(+1.74%) |
Aug 06, 2018 | 43.78 | 44.43 | 43.66 | 44.19 | 8,776,112 | +0.24(+0.54%) |
Aug 03, 2018 | 43.72 | 43.98 | 43.45 | 43.95 | 3,658,931 | +0.22(+0.51%) |
Aug 02, 2018 | 42.85 | 43.89 | 42.79 | 43.73 | 2,679,264 | +0.47(+1.09%) |