Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.93 | 31.04 | 30.68 | 31.03 | 9,589,757 | +0.00(+0.00%) |
Sep 27, 2018 | 30.88 | 31.10 | 30.67 | 31.03 | 12,652,455 | -0.06(-0.18%) |
Sep 26, 2018 | 30.86 | 31.33 | 30.73 | 31.08 | 19,615,012 | +0.17(+0.54%) |
Sep 25, 2018 | 31.77 | 31.96 | 30.87 | 30.92 | 16,063,422 | -1.11(-3.45%) |
Sep 24, 2018 | 32.29 | 32.60 | 31.74 | 32.02 | 10,820,850 | -0.53(-1.61%) |
Sep 21, 2018 | 33.46 | 33.62 | 32.40 | 32.55 | 29,488,236 | -0.70(-2.11%) |
Sep 20, 2018 | 33.09 | 33.59 | 32.93 | 33.25 | 12,361,643 | +0.32(+0.98%) |
Sep 19, 2018 | 32.58 | 33.11 | 32.53 | 32.92 | 11,870,207 | +0.58(+1.80%) |
Sep 18, 2018 | 32.41 | 32.46 | 31.87 | 32.34 | 9,622,871 | +0.07(+0.23%) |
Sep 17, 2018 | 31.79 | 32.45 | 31.71 | 32.27 | 11,833,901 | +0.36(+1.13%) |
Sep 14, 2018 | 31.76 | 32.02 | 31.63 | 31.91 | 14,816,449 | +0.35(+1.11%) |
Sep 13, 2018 | 31.57 | 31.77 | 31.24 | 31.56 | 16,091,807 | +0.18(+0.56%) |
Sep 12, 2018 | 31.05 | 31.78 | 31.05 | 31.39 | 10,161,370 | +0.27(+0.86%) |
Sep 11, 2018 | 31.26 | 31.29 | 30.81 | 31.12 | 9,247,609 | -0.09(-0.30%) |
Sep 10, 2018 | 31.26 | 31.56 | 31.17 | 31.21 | 11,585,145 | -0.04(-0.12%) |
Sep 07, 2018 | 31.65 | 31.66 | 30.97 | 31.25 | 14,335,040 | -0.43(-1.37%) |
Sep 06, 2018 | 32.25 | 32.49 | 31.68 | 31.68 | 14,013,288 | -0.49(-1.52%) |
Sep 05, 2018 | 32.45 | 32.45 | 31.95 | 32.17 | 14,002,529 | -0.28(-0.87%) |
Sep 04, 2018 | 32.82 | 32.82 | 32.20 | 32.45 | 14,061,919 | -0.41(-1.25%) |
Aug 31, 2018 | 32.86 | 32.86 | 32.86 | 0 | -0.28(-0.85%) | |
Aug 30, 2018 | 33.73 | 33.78 | 32.99 | 33.14 | 10,711,011 | -0.69(-2.05%) |
Aug 29, 2018 | 34.08 | 34.11 | 33.62 | 33.84 | 7,924,588 | -0.18(-0.54%) |
Aug 28, 2018 | 34.50 | 34.51 | 33.66 | 34.02 | 10,574,208 | -0.34(-0.98%) |
Aug 27, 2018 | 33.08 | 34.44 | 33.03 | 34.36 | 19,710,494 | +1.59(+4.84%) |
Aug 24, 2018 | 32.77 | 32.91 | 32.60 | 32.77 | 7,984,180 | +0.26(+0.79%) |
Aug 23, 2018 | 32.77 | 32.97 | 32.48 | 32.51 | 9,589,957 | -0.42(-1.27%) |
Aug 22, 2018 | 33.36 | 33.47 | 32.91 | 32.93 | 9,731,156 | -0.71(-2.11%) |
Aug 21, 2018 | 33.50 | 33.79 | 33.49 | 33.64 | 11,023,517 | +0.13(+0.38%) |
Aug 20, 2018 | 33.39 | 33.68 | 33.14 | 33.52 | 7,759,196 | +0.36(+1.07%) |
Aug 17, 2018 | 32.89 | 33.34 | 32.73 | 33.16 | 8,553,217 | +0.08(+0.25%) |
Aug 16, 2018 | 32.98 | 33.44 | 32.88 | 33.08 | 10,327,644 | +0.32(+0.97%) |
Aug 15, 2018 | 32.65 | 32.77 | 32.10 | 32.76 | 11,760,748 | -0.24(-0.72%) |
Aug 14, 2018 | 33.04 | 33.31 | 32.97 | 33.00 | 8,036,714 | +0.04(+0.11%) |
Aug 13, 2018 | 33.35 | 33.43 | 32.70 | 32.96 | 17,086,894 | -0.39(-1.17%) |
Aug 10, 2018 | 34.02 | 34.06 | 33.24 | 33.35 | 10,231,147 | -0.84(-2.45%) |
Aug 09, 2018 | 34.34 | 34.93 | 34.02 | 34.19 | 13,615,312 | -0.14(-0.40%) |
Aug 08, 2018 | 34.28 | 34.57 | 33.99 | 34.33 | 7,415,958 | +0.07(+0.21%) |
Aug 07, 2018 | 34.37 | 34.52 | 34.18 | 34.26 | 8,394,680 | -0.02(-0.05%) |
Aug 06, 2018 | 34.25 | 34.36 | 34.05 | 34.27 | 5,778,124 | -0.12(-0.34%) |
Aug 03, 2018 | 33.41 | 34.43 | 33.41 | 34.39 | 10,284,792 | +1.01(+3.03%) |
Aug 02, 2018 | 33.73 | 33.77 | 33.13 | 33.38 | 14,334,122 | -0.47(-1.40%) |
Aug 01, 2018 | 34.54 | 34.54 | 33.62 | 33.85 | 12,211,829 | -0.70(-2.03%) |
Jul 31, 2018 | 34.45 | 34.81 | 34.37 | 34.56 | 18,078,322 | +0.22(+0.64%) |
Jul 30, 2018 | 34.33 | 34.73 | 34.14 | 34.34 | 10,378,486 | +0.13(+0.37%) |
Jul 27, 2018 | 33.57 | 34.31 | 33.52 | 34.21 | 13,855,672 | +0.71(+2.12%) |
Jul 26, 2018 | 33.79 | 34.22 | 33.36 | 33.50 | 18,341,444 | -0.82(-2.39%) |
Jul 25, 2018 | 34.14 | 34.55 | 33.05 | 34.32 | 46,824,172 | -1.67(-4.64%) |
Jul 24, 2018 | 36.34 | 36.44 | 35.79 | 35.99 | 11,795,195 | +0.19(+0.53%) |
Jul 23, 2018 | 35.73 | 35.90 | 35.50 | 35.80 | 8,433,645 | -0.12(-0.33%) |
Jul 20, 2018 | 35.61 | 35.93 | 35.42 | 35.91 | 12,025,865 | +0.08(+0.23%) |
Jul 19, 2018 | 36.08 | 36.29 | 35.71 | 35.83 | 7,436,585 | -0.51(-1.40%) |
Jul 18, 2018 | 36.52 | 36.73 | 36.06 | 36.34 | 10,071,905 | -0.15(-0.40%) |
Jul 17, 2018 | 36.01 | 36.92 | 36.00 | 36.49 | 9,660,610 | +0.43(+1.19%) |
Jul 16, 2018 | 35.83 | 36.09 | 35.70 | 36.06 | 8,190,951 | +0.18(+0.51%) |
Jul 13, 2018 | 35.65 | 35.92 | 35.49 | 35.88 | 5,652,806 | +0.08(+0.23%) |
Jul 12, 2018 | 36.10 | 36.13 | 35.56 | 35.80 | 9,050,901 | -0.03(-0.08%) |
Jul 11, 2018 | 36.01 | 36.18 | 35.71 | 35.82 | 9,695,984 | -0.72(-1.97%) |
Jul 10, 2018 | 36.32 | 36.74 | 36.10 | 36.54 | 11,117,550 | +0.31(+0.86%) |
Jul 09, 2018 | 35.90 | 36.46 | 35.60 | 36.23 | 8,936,971 | +0.54(+1.51%) |
Jul 06, 2018 | 35.90 | 35.96 | 35.28 | 35.70 | 8,663,483 | -0.28(-0.79%) |
Jul 05, 2018 | 36.11 | 36.46 | 35.74 | 35.98 | 9,161,131 | +0.46(+1.28%) |
Jul 03, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.48(-1.34%) |