Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.80 | 35.80 | 35.11 | 35.43 | 10,669,613 | -0.62(-1.72%) |
Oct 30, 2018 | 36.20 | 36.46 | 35.54 | 36.05 | 10,128,794 | -0.05(-0.15%) |
Oct 29, 2018 | 35.44 | 36.17 | 35.39 | 36.11 | 8,792,412 | +0.81(+2.30%) |
Oct 26, 2018 | 35.80 | 35.95 | 35.02 | 35.30 | 9,939,601 | -0.32(-0.91%) |
Oct 25, 2018 | 36.05 | 36.05 | 35.44 | 35.62 | 7,078,652 | -0.59(-1.63%) |
Oct 24, 2018 | 35.35 | 36.40 | 35.12 | 36.21 | 9,491,882 | +1.02(+2.88%) |
Oct 23, 2018 | 35.38 | 35.69 | 35.06 | 35.20 | 6,398,100 | -0.19(-0.53%) |
Oct 22, 2018 | 35.45 | 35.67 | 35.17 | 35.39 | 4,848,850 | -0.08(-0.22%) |
Oct 19, 2018 | 34.85 | 35.86 | 34.80 | 35.46 | 8,217,870 | +0.61(+1.74%) |
Oct 18, 2018 | 34.96 | 35.04 | 34.69 | 34.86 | 5,854,269 | -0.01(-0.02%) |
Oct 17, 2018 | 34.95 | 35.08 | 34.75 | 34.87 | 5,307,266 | -0.16(-0.45%) |
Oct 16, 2018 | 34.72 | 35.23 | 34.54 | 35.02 | 5,703,044 | +0.23(+0.66%) |
Oct 15, 2018 | 34.42 | 35.12 | 34.31 | 34.80 | 8,315,184 | +0.50(+1.47%) |
Oct 12, 2018 | 34.22 | 34.41 | 33.86 | 34.29 | 7,846,913 | +0.03(+0.09%) |
Oct 11, 2018 | 34.69 | 34.78 | 34.13 | 34.26 | 10,450,043 | -0.31(-0.91%) |
Oct 10, 2018 | 34.77 | 35.13 | 34.57 | 34.58 | 8,902,699 | -0.14(-0.41%) |
Oct 09, 2018 | 34.61 | 34.90 | 34.47 | 34.72 | 7,453,951 | +0.16(+0.46%) |
Oct 08, 2018 | 34.47 | 34.89 | 34.36 | 34.56 | 7,558,092 | +0.17(+0.48%) |
Oct 05, 2018 | 33.88 | 34.58 | 33.82 | 34.39 | 7,761,258 | +0.57(+1.70%) |
Oct 04, 2018 | 33.58 | 34.11 | 33.48 | 33.82 | 10,365,569 | +0.15(+0.44%) |
Oct 03, 2018 | 34.16 | 34.20 | 33.45 | 33.67 | 8,664,563 | -0.50(-1.47%) |
Oct 02, 2018 | 34.12 | 34.36 | 34.02 | 34.17 | 6,438,962 | +0.20(+0.58%) |
Oct 01, 2018 | 34.22 | 34.23 | 33.78 | 33.98 | 6,052,081 | -0.33(-0.96%) |
Sep 28, 2018 | 34.10 | 34.44 | 34.06 | 34.31 | 9,847,338 | +0.28(+0.83%) |
Sep 27, 2018 | 33.59 | 34.42 | 33.56 | 34.02 | 12,659,818 | +0.46(+1.36%) |
Sep 26, 2018 | 33.74 | 33.99 | 33.50 | 33.57 | 13,058,514 | -0.06(-0.16%) |
Sep 25, 2018 | 34.17 | 34.20 | 33.58 | 33.62 | 12,548,850 | -0.87(-2.51%) |
Sep 24, 2018 | 34.55 | 34.87 | 34.31 | 34.49 | 11,657,684 | -0.14(-0.41%) |
Sep 21, 2018 | 34.00 | 34.73 | 33.95 | 34.63 | 16,672,116 | +0.57(+1.66%) |
Sep 20, 2018 | 34.35 | 34.37 | 33.91 | 34.06 | 13,171,243 | -0.32(-0.94%) |
Sep 19, 2018 | 35.26 | 35.26 | 34.27 | 34.39 | 9,335,065 | -0.86(-2.43%) |
Sep 18, 2018 | 34.92 | 35.32 | 34.80 | 35.24 | 7,429,087 | +0.31(+0.90%) |
Sep 17, 2018 | 34.58 | 34.98 | 34.47 | 34.93 | 5,713,632 | +0.39(+1.12%) |
Sep 14, 2018 | 34.75 | 34.79 | 34.32 | 34.54 | 6,841,426 | -0.31(-0.88%) |
Sep 13, 2018 | 34.71 | 34.88 | 34.36 | 34.85 | 6,511,482 | +0.13(+0.39%) |
Sep 12, 2018 | 34.75 | 34.98 | 34.39 | 34.72 | 5,701,564 | -0.04(-0.11%) |
Sep 11, 2018 | 34.91 | 34.95 | 34.62 | 34.76 | 7,875,700 | -0.15(-0.43%) |
Sep 10, 2018 | 35.05 | 35.15 | 34.72 | 34.91 | 7,941,215 | +0.02(+0.07%) |
Sep 07, 2018 | 35.68 | 35.79 | 34.87 | 34.88 | 11,689,417 | -1.13(-3.13%) |
Sep 06, 2018 | 35.25 | 36.18 | 35.13 | 36.01 | 15,133,266 | +0.87(+2.46%) |
Sep 05, 2018 | 34.54 | 35.15 | 34.48 | 35.14 | 11,524,319 | +0.61(+1.75%) |
Sep 04, 2018 | 34.44 | 34.84 | 34.40 | 34.54 | 9,256,203 | +0.09(+0.25%) |
Aug 31, 2018 | 34.45 | 34.45 | 34.45 | 0 | -0.32(-0.93%) | |
Aug 30, 2018 | 35.05 | 35.13 | 34.67 | 34.77 | 7,082,566 | -0.28(-0.79%) |
Aug 29, 2018 | 34.95 | 35.15 | 34.90 | 35.05 | 8,700,071 | +0.17(+0.47%) |
Aug 28, 2018 | 35.06 | 35.12 | 34.87 | 34.88 | 8,806,698 | -0.24(-0.67%) |
Aug 27, 2018 | 35.44 | 35.48 | 34.98 | 35.12 | 9,180,525 | -0.31(-0.89%) |
Aug 24, 2018 | 35.54 | 35.58 | 35.35 | 35.43 | 8,469,369 | -0.09(-0.24%) |
Aug 23, 2018 | 35.62 | 35.80 | 35.43 | 35.52 | 7,469,037 | -0.09(-0.27%) |
Aug 22, 2018 | 36.19 | 36.20 | 35.47 | 35.61 | 9,562,303 | -0.58(-1.61%) |
Aug 21, 2018 | 36.60 | 36.65 | 36.14 | 36.20 | 7,169,645 | -0.48(-1.31%) |
Aug 20, 2018 | 36.91 | 36.94 | 36.63 | 36.68 | 5,394,964 | -0.28(-0.77%) |
Aug 17, 2018 | 36.93 | 37.06 | 36.71 | 36.96 | 6,889,845 | +0.06(+0.15%) |
Aug 16, 2018 | 36.56 | 37.00 | 36.46 | 36.90 | 7,753,832 | +0.27(+0.74%) |
Aug 15, 2018 | 36.38 | 36.85 | 36.26 | 36.63 | 8,173,133 | +0.33(+0.92%) |
Aug 14, 2018 | 36.05 | 36.38 | 35.98 | 36.30 | 5,666,245 | +0.25(+0.69%) |
Aug 13, 2018 | 35.95 | 36.09 | 35.78 | 36.05 | 6,330,156 | +0.21(+0.59%) |
Aug 10, 2018 | 36.30 | 36.38 | 35.79 | 35.84 | 8,804,120 | -0.53(-1.45%) |
Aug 09, 2018 | 35.81 | 36.42 | 35.65 | 36.37 | 9,269,812 | -0.05(-0.15%) |
Aug 08, 2018 | 36.87 | 36.90 | 36.28 | 36.42 | 14,094,619 | -1.71(-4.48%) |
Aug 07, 2018 | 38.02 | 38.24 | 37.84 | 38.13 | 5,889,411 | +0.07(+0.18%) |
Aug 06, 2018 | 37.99 | 38.40 | 37.95 | 38.06 | 5,751,090 | +0.05(+0.12%) |
Aug 03, 2018 | 37.64 | 38.09 | 37.45 | 38.02 | 5,520,224 | +0.36(+0.95%) |
Aug 02, 2018 | 37.36 | 37.71 | 37.22 | 37.66 | 6,315,498 | +0.30(+0.81%) |