Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.88 | 36.76 | 35.78 | 36.40 | 1,800,126 | +0.99(+2.80%) |
Oct 30, 2018 | 34.64 | 35.67 | 34.58 | 35.41 | 1,373,599 | +0.82(+2.37%) |
Oct 29, 2018 | 35.71 | 36.03 | 34.06 | 34.59 | 1,026,655 | -0.48(-1.37%) |
Oct 26, 2018 | 35.15 | 35.82 | 34.53 | 35.07 | 1,096,000 | -0.68(-1.90%) |
Oct 25, 2018 | 34.94 | 35.91 | 34.90 | 35.75 | 1,067,428 | +1.11(+3.20%) |
Oct 24, 2018 | 35.65 | 36.28 | 34.63 | 34.64 | 1,240,051 | -1.19(-3.32%) |
Oct 23, 2018 | 35.58 | 36.13 | 35.36 | 35.83 | 1,095,984 | -0.16(-0.44%) |
Oct 22, 2018 | 35.39 | 36.20 | 35.35 | 35.99 | 1,028,545 | +0.79(+2.24%) |
Oct 19, 2018 | 35.68 | 35.99 | 35.19 | 35.20 | 950,900 | -0.25(-0.71%) |
Oct 18, 2018 | 35.32 | 35.51 | 35.00 | 35.45 | 1,048,247 | +0.14(+0.40%) |
Oct 17, 2018 | 35.39 | 35.61 | 34.97 | 35.31 | 951,727 | -0.18(-0.51%) |
Oct 16, 2018 | 35.08 | 35.56 | 34.89 | 35.49 | 1,474,030 | +0.77(+2.22%) |
Oct 15, 2018 | 34.98 | 35.12 | 34.64 | 34.72 | 531,086 | -0.27(-0.77%) |
Oct 12, 2018 | 34.92 | 35.17 | 34.50 | 34.99 | 1,210,800 | +0.86(+2.52%) |
Oct 11, 2018 | 34.32 | 35.00 | 34.09 | 34.13 | 1,329,137 | -0.37(-1.07%) |
Oct 10, 2018 | 35.54 | 35.67 | 34.48 | 34.50 | 1,146,762 | -1.19(-3.33%) |
Oct 09, 2018 | 35.91 | 36.25 | 35.53 | 35.69 | 795,171 | -0.35(-0.97%) |
Oct 08, 2018 | 36.54 | 36.78 | 35.69 | 36.04 | 1,001,541 | -0.73(-1.99%) |
Oct 05, 2018 | 37.13 | 37.49 | 36.50 | 36.77 | 685,700 | -0.42(-1.13%) |
Oct 04, 2018 | 37.37 | 37.42 | 36.71 | 37.19 | 877,445 | -0.31(-0.83%) |
Oct 03, 2018 | 37.40 | 37.74 | 37.21 | 37.50 | 511,875 | +0.14(+0.37%) |
Oct 02, 2018 | 37.37 | 37.78 | 37.19 | 37.36 | 1,206,379 | -0.08(-0.21%) |
Oct 01, 2018 | 37.94 | 38.08 | 37.35 | 37.44 | 1,071,859 | -0.27(-0.72%) |
Sep 28, 2018 | 37.72 | 38.08 | 37.64 | 37.71 | 813,100 | -0.17(-0.45%) |
Sep 27, 2018 | 38.30 | 38.49 | 37.85 | 37.88 | 821,216 | -0.45(-1.17%) |
Sep 26, 2018 | 38.60 | 38.85 | 38.31 | 38.33 | 1,138,856 | -0.19(-0.49%) |
Sep 25, 2018 | 38.58 | 38.67 | 38.14 | 38.52 | 1,370,747 | +0.09(+0.23%) |
Sep 24, 2018 | 38.61 | 38.61 | 38.08 | 38.43 | 671,239 | -0.29(-0.75%) |
Sep 21, 2018 | 39.28 | 39.52 | 38.61 | 38.72 | 1,390,800 | -0.59(-1.50%) |
Sep 20, 2018 | 39.06 | 39.46 | 39.01 | 39.31 | 1,073,507 | +0.41(+1.05%) |
Sep 19, 2018 | 38.15 | 38.92 | 38.04 | 38.90 | 990,034 | +0.83(+2.18%) |
Sep 18, 2018 | 38.00 | 38.40 | 37.54 | 38.07 | 872,901 | +0.11(+0.29%) |
Sep 17, 2018 | 39.72 | 39.85 | 37.90 | 37.96 | 1,151,192 | -1.90(-4.77%) |
Sep 14, 2018 | 39.98 | 40.35 | 39.83 | 39.86 | 885,700 | -0.05(-0.13%) |
Sep 13, 2018 | 39.81 | 40.27 | 39.70 | 39.91 | 647,735 | +0.31(+0.78%) |
Sep 12, 2018 | 38.99 | 39.70 | 38.90 | 39.60 | 718,407 | +0.68(+1.75%) |
Sep 11, 2018 | 38.76 | 38.99 | 38.47 | 38.92 | 859,110 | -0.11(-0.28%) |
Sep 10, 2018 | 39.17 | 39.17 | 38.70 | 39.03 | 675,534 | +0.25(+0.64%) |
Sep 07, 2018 | 38.87 | 39.14 | 38.45 | 38.78 | 829,200 | -0.15(-0.39%) |
Sep 06, 2018 | 39.11 | 39.14 | 38.47 | 38.93 | 1,246,661 | -0.15(-0.38%) |
Sep 05, 2018 | 40.95 | 40.95 | 39.02 | 39.08 | 1,519,913 | -1.91(-4.66%) |
Sep 04, 2018 | 41.32 | 41.43 | 40.87 | 40.99 | 938,020 | -0.48(-1.16%) |
Aug 31, 2018 | 41.47 | 41.47 | 41.47 | 0 | +0.16(+0.39%) | |
Aug 30, 2018 | 41.27 | 41.54 | 41.12 | 41.31 | 501,956 | -0.10(-0.24%) |
Aug 29, 2018 | 41.10 | 41.59 | 41.10 | 41.41 | 513,633 | +0.13(+0.31%) |
Aug 28, 2018 | 41.19 | 41.38 | 41.03 | 41.28 | 524,752 | +0.05(+0.12%) |
Aug 27, 2018 | 41.08 | 41.45 | 40.92 | 41.23 | 624,302 | +0.33(+0.81%) |
Aug 24, 2018 | 40.60 | 41.14 | 40.59 | 40.90 | 827,900 | +0.50(+1.24%) |
Aug 23, 2018 | 40.44 | 40.62 | 40.12 | 40.40 | 925,551 | -0.19(-0.47%) |
Aug 22, 2018 | 40.63 | 40.99 | 40.40 | 40.59 | 673,341 | -0.14(-0.34%) |
Aug 21, 2018 | 40.95 | 41.18 | 40.72 | 40.73 | 617,529 | -0.30(-0.73%) |
Aug 20, 2018 | 40.46 | 41.12 | 40.46 | 41.03 | 530,045 | +0.44(+1.08%) |
Aug 17, 2018 | 40.14 | 40.76 | 39.85 | 40.59 | 881,700 | +0.34(+0.84%) |
Aug 16, 2018 | 40.75 | 40.88 | 40.04 | 40.25 | 670,147 | -0.26(-0.64%) |
Aug 15, 2018 | 40.69 | 40.99 | 40.37 | 40.51 | 1,064,386 | -0.42(-1.03%) |
Aug 14, 2018 | 40.62 | 40.98 | 40.49 | 40.93 | 712,697 | +0.33(+0.81%) |
Aug 13, 2018 | 40.55 | 40.87 | 40.21 | 40.60 | 927,120 | -0.03(-0.07%) |
Aug 10, 2018 | 40.26 | 40.92 | 40.26 | 40.63 | 760,500 | +0.02(+0.05%) |
Aug 09, 2018 | 40.38 | 41.07 | 40.29 | 40.61 | 1,451,452 | +0.15(+0.37%) |
Aug 08, 2018 | 39.85 | 40.52 | 39.81 | 40.46 | 937,558 | +0.75(+1.89%) |
Aug 07, 2018 | 39.45 | 39.75 | 39.15 | 39.71 | 1,095,579 | +0.57(+1.46%) |
Aug 06, 2018 | 38.01 | 39.33 | 37.79 | 39.14 | 1,267,485 | +1.01(+2.65%) |
Aug 03, 2018 | 39.30 | 40.17 | 37.23 | 38.13 | 2,620,900 | -0.53(-1.37%) |
Aug 02, 2018 | 37.60 | 38.96 | 37.60 | 38.66 | 1,277,481 | +0.65(+1.71%) |