Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.11 | 44.13 | 43.08 | 43.08 | 10,491,768 | -0.62(-1.42%) |
Oct 30, 2018 | 42.59 | 43.85 | 42.46 | 43.70 | 12,258,218 | +1.22(+2.86%) |
Oct 29, 2018 | 42.62 | 43.40 | 42.01 | 42.49 | 9,893,174 | +0.19(+0.45%) |
Oct 26, 2018 | 42.49 | 42.73 | 41.60 | 42.30 | 10,875,224 | -0.57(-1.32%) |
Oct 25, 2018 | 42.19 | 43.10 | 42.02 | 42.86 | 7,696,524 | +0.83(+1.98%) |
Oct 24, 2018 | 42.79 | 43.49 | 42.02 | 42.03 | 7,952,617 | -0.83(-1.94%) |
Oct 23, 2018 | 42.19 | 43.06 | 41.65 | 42.86 | 7,893,533 | +0.15(+0.34%) |
Oct 22, 2018 | 42.37 | 42.97 | 42.37 | 42.72 | 8,317,161 | +0.47(+1.10%) |
Oct 19, 2018 | 43.05 | 43.09 | 42.18 | 42.25 | 9,531,495 | -0.58(-1.37%) |
Oct 18, 2018 | 43.46 | 43.57 | 42.50 | 42.84 | 8,442,970 | -0.78(-1.78%) |
Oct 17, 2018 | 44.18 | 44.22 | 42.98 | 43.61 | 7,637,385 | -0.60(-1.36%) |
Oct 16, 2018 | 43.66 | 44.25 | 43.29 | 44.22 | 8,565,574 | +0.76(+1.75%) |
Oct 15, 2018 | 43.24 | 43.74 | 43.07 | 43.46 | 8,561,996 | +0.12(+0.27%) |
Oct 12, 2018 | 43.39 | 43.61 | 42.77 | 43.34 | 8,662,409 | +0.73(+1.72%) |
Oct 11, 2018 | 42.96 | 43.74 | 42.51 | 42.61 | 9,032,494 | -0.50(-1.17%) |
Oct 10, 2018 | 44.04 | 44.13 | 43.07 | 43.11 | 10,589,163 | -1.09(-2.46%) |
Oct 09, 2018 | 44.19 | 44.89 | 44.09 | 44.20 | 9,978,260 | +0.00(+0.00%) |
Oct 08, 2018 | 44.02 | 44.50 | 43.79 | 44.20 | 10,751,321 | +0.04(+0.08%) |
Oct 05, 2018 | 44.41 | 44.72 | 43.70 | 44.16 | 10,813,842 | -0.33(-0.74%) |
Oct 04, 2018 | 44.81 | 44.98 | 44.28 | 44.49 | 7,442,266 | -0.43(-0.96%) |
Oct 03, 2018 | 45.10 | 45.23 | 44.66 | 44.92 | 10,938,302 | +0.08(+0.18%) |
Oct 02, 2018 | 46.10 | 46.26 | 44.84 | 44.84 | 16,677,007 | -1.52(-3.27%) |
Oct 01, 2018 | 46.83 | 46.98 | 46.26 | 46.36 | 5,607,012 | -0.27(-0.59%) |
Sep 28, 2018 | 46.68 | 47.12 | 46.60 | 46.63 | 4,983,210 | -0.22(-0.47%) |
Sep 27, 2018 | 47.00 | 47.14 | 46.73 | 46.85 | 4,412,798 | -0.08(-0.18%) |
Sep 26, 2018 | 46.65 | 47.26 | 46.63 | 46.93 | 5,523,002 | +0.40(+0.86%) |
Sep 25, 2018 | 46.75 | 46.89 | 46.39 | 46.53 | 6,516,878 | -0.05(-0.12%) |
Sep 24, 2018 | 46.87 | 47.00 | 46.39 | 46.58 | 5,035,338 | -0.35(-0.74%) |
Sep 21, 2018 | 47.17 | 47.45 | 46.90 | 46.93 | 4,910,886 | -0.08(-0.18%) |
Sep 20, 2018 | 46.93 | 47.08 | 46.69 | 47.01 | 6,507,132 | +0.15(+0.33%) |
Sep 19, 2018 | 46.83 | 47.18 | 46.73 | 46.86 | 6,934,651 | -0.01(-0.02%) |
Sep 18, 2018 | 46.55 | 47.03 | 46.55 | 46.87 | 4,894,266 | +0.17(+0.37%) |
Sep 17, 2018 | 47.06 | 47.07 | 46.62 | 46.70 | 8,145,237 | -0.48(-1.02%) |
Sep 14, 2018 | 46.96 | 47.19 | 46.73 | 47.18 | 4,901,630 | +0.11(+0.23%) |
Sep 13, 2018 | 47.46 | 47.62 | 46.95 | 47.07 | 3,813,384 | -0.34(-0.71%) |
Sep 12, 2018 | 47.50 | 47.65 | 46.99 | 47.41 | 4,863,713 | -0.17(-0.36%) |
Sep 11, 2018 | 47.12 | 47.60 | 47.11 | 47.58 | 5,319,622 | +0.33(+0.69%) |
Sep 10, 2018 | 47.05 | 47.32 | 46.93 | 47.25 | 4,588,639 | +0.52(+1.11%) |
Sep 07, 2018 | 46.58 | 47.30 | 46.50 | 46.73 | 6,274,877 | +0.12(+0.25%) |
Sep 06, 2018 | 47.27 | 47.35 | 46.57 | 46.61 | 6,045,135 | -0.59(-1.25%) |
Sep 05, 2018 | 47.50 | 47.55 | 46.90 | 47.21 | 4,369,594 | -0.47(-0.99%) |
Sep 04, 2018 | 47.52 | 47.68 | 47.14 | 47.68 | 7,066,077 | +0.22(+0.46%) |
Aug 31, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.63(+1.34%) | |
Aug 30, 2018 | 46.97 | 47.30 | 46.76 | 46.83 | 6,202,562 | -0.32(-0.68%) |
Aug 29, 2018 | 47.16 | 47.19 | 46.53 | 47.15 | 5,842,432 | -0.05(-0.10%) |
Aug 28, 2018 | 47.23 | 47.32 | 46.86 | 47.20 | 6,183,373 | +0.23(+0.49%) |
Aug 27, 2018 | 47.46 | 47.56 | 46.83 | 46.97 | 7,322,431 | -0.34(-0.71%) |
Aug 24, 2018 | 47.57 | 47.65 | 47.10 | 47.31 | 5,571,900 | -0.53(-1.10%) |
Aug 23, 2018 | 47.73 | 47.88 | 47.39 | 47.83 | 5,396,236 | +0.12(+0.25%) |
Aug 22, 2018 | 47.71 | 48.25 | 47.56 | 47.72 | 9,957,789 | +0.03(+0.06%) |
Aug 21, 2018 | 47.52 | 47.78 | 47.36 | 47.69 | 6,419,644 | +0.37(+0.79%) |
Aug 20, 2018 | 46.74 | 47.36 | 46.70 | 47.31 | 8,984,308 | +0.67(+1.43%) |
Aug 17, 2018 | 46.14 | 46.72 | 46.07 | 46.65 | 5,298,721 | +0.53(+1.15%) |
Aug 16, 2018 | 46.33 | 46.47 | 46.08 | 46.12 | 7,303,876 | +0.15(+0.34%) |
Aug 15, 2018 | 46.92 | 46.92 | 45.84 | 45.97 | 13,298,629 | -1.28(-2.72%) |
Aug 14, 2018 | 46.40 | 47.32 | 46.40 | 47.25 | 8,983,135 | +1.05(+2.27%) |
Aug 13, 2018 | 46.47 | 46.67 | 46.02 | 46.20 | 10,106,972 | -0.26(-0.55%) |
Aug 10, 2018 | 46.29 | 46.89 | 46.17 | 46.46 | 5,978,320 | +0.03(+0.06%) |
Aug 09, 2018 | 46.21 | 46.78 | 46.19 | 46.43 | 9,036,749 | +0.20(+0.43%) |
Aug 08, 2018 | 46.18 | 46.30 | 45.88 | 46.23 | 3,875,928 | +0.03(+0.06%) |
Aug 07, 2018 | 45.91 | 46.28 | 45.85 | 46.20 | 5,654,810 | +0.38(+0.84%) |
Aug 06, 2018 | 45.50 | 45.82 | 45.26 | 45.82 | 5,151,919 | +0.27(+0.60%) |
Aug 03, 2018 | 45.23 | 45.60 | 45.19 | 45.55 | 4,832,265 | +0.39(+0.87%) |
Aug 02, 2018 | 44.48 | 45.21 | 44.22 | 45.16 | 6,867,114 | +0.46(+1.04%) |