Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.49 | 45.57 | 43.97 | 45.22 | 1,330,976 | +1.35(+3.08%) |
Oct 30, 2018 | 44.82 | 45.06 | 43.30 | 43.87 | 1,842,579 | -0.57(-1.27%) |
Oct 29, 2018 | 44.05 | 46.00 | 43.50 | 44.44 | 2,531,101 | +1.70(+3.97%) |
Oct 26, 2018 | 43.02 | 43.28 | 42.42 | 42.74 | 2,273,862 | -0.89(-2.03%) |
Oct 25, 2018 | 43.27 | 43.80 | 42.98 | 43.63 | 1,089,196 | +0.50(+1.16%) |
Oct 24, 2018 | 44.95 | 45.21 | 43.10 | 43.13 | 1,394,074 | -1.94(-4.31%) |
Oct 23, 2018 | 44.59 | 45.29 | 44.17 | 45.07 | 774,311 | -0.03(-0.06%) |
Oct 22, 2018 | 44.93 | 45.22 | 44.57 | 45.10 | 824,585 | +0.35(+0.78%) |
Oct 19, 2018 | 44.45 | 44.85 | 44.42 | 44.75 | 1,039,110 | +0.38(+0.86%) |
Oct 18, 2018 | 44.80 | 44.92 | 44.07 | 44.37 | 1,589,796 | -0.51(-1.14%) |
Oct 17, 2018 | 44.97 | 45.02 | 44.62 | 44.88 | 500,276 | -0.14(-0.30%) |
Oct 16, 2018 | 44.38 | 45.09 | 44.06 | 45.01 | 594,916 | +0.93(+2.11%) |
Oct 15, 2018 | 43.57 | 44.48 | 43.33 | 44.08 | 588,549 | +0.54(+1.24%) |
Oct 12, 2018 | 43.65 | 43.89 | 43.03 | 43.55 | 1,089,061 | +0.40(+0.93%) |
Oct 11, 2018 | 43.72 | 44.50 | 43.14 | 43.14 | 1,105,060 | -0.75(-1.71%) |
Oct 10, 2018 | 45.17 | 45.40 | 43.86 | 43.89 | 1,093,579 | -1.37(-3.03%) |
Oct 09, 2018 | 44.80 | 45.53 | 44.74 | 45.26 | 1,254,828 | +0.30(+0.67%) |
Oct 08, 2018 | 45.12 | 45.30 | 44.65 | 44.96 | 704,110 | -0.26(-0.59%) |
Oct 05, 2018 | 45.15 | 45.45 | 44.90 | 45.22 | 961,007 | +0.11(+0.24%) |
Oct 04, 2018 | 45.01 | 45.21 | 44.62 | 45.12 | 1,248,357 | -0.07(-0.16%) |
Oct 03, 2018 | 45.39 | 45.57 | 45.17 | 45.19 | 915,227 | -0.07(-0.16%) |
Oct 02, 2018 | 45.37 | 45.54 | 45.25 | 45.26 | 986,493 | +0.01(+0.02%) |
Oct 01, 2018 | 45.49 | 45.58 | 45.21 | 45.25 | 1,177,407 | -0.05(-0.12%) |
Sep 28, 2018 | 45.42 | 45.70 | 45.24 | 45.31 | 860,886 | -0.13(-0.28%) |
Sep 27, 2018 | 45.55 | 45.86 | 45.43 | 45.43 | 1,133,078 | -0.08(-0.18%) |
Sep 26, 2018 | 45.52 | 46.06 | 45.41 | 45.52 | 1,395,236 | +0.04(+0.08%) |
Sep 25, 2018 | 45.32 | 45.65 | 45.25 | 45.48 | 883,515 | +0.24(+0.52%) |
Sep 24, 2018 | 45.18 | 45.48 | 45.03 | 45.24 | 631,884 | -0.01(-0.02%) |
Sep 21, 2018 | 45.40 | 45.65 | 45.08 | 45.25 | 1,812,364 | -0.15(-0.32%) |
Sep 20, 2018 | 45.74 | 45.76 | 44.95 | 45.40 | 1,604,083 | -0.35(-0.76%) |
Sep 19, 2018 | 47.32 | 47.44 | 45.63 | 45.75 | 1,557,486 | -1.35(-2.87%) |
Sep 18, 2018 | 47.34 | 47.53 | 47.01 | 47.10 | 1,308,941 | -0.34(-0.71%) |
Sep 17, 2018 | 47.98 | 47.98 | 47.37 | 47.43 | 1,321,027 | -0.41(-0.86%) |
Sep 14, 2018 | 47.31 | 47.93 | 47.18 | 47.84 | 1,022,350 | +0.47(+0.98%) |
Sep 13, 2018 | 47.43 | 47.46 | 47.23 | 47.38 | 828,407 | +0.07(+0.15%) |
Sep 12, 2018 | 47.24 | 47.36 | 46.96 | 47.31 | 745,783 | +0.14(+0.29%) |
Sep 11, 2018 | 47.20 | 47.37 | 46.70 | 47.17 | 782,826 | +0.26(+0.54%) |
Sep 10, 2018 | 47.76 | 47.76 | 46.90 | 46.91 | 1,014,077 | -0.66(-1.38%) |
Sep 07, 2018 | 47.63 | 47.96 | 47.46 | 47.57 | 947,972 | -0.14(-0.29%) |
Sep 06, 2018 | 47.34 | 47.88 | 47.18 | 47.71 | 934,590 | +0.44(+0.93%) |
Sep 05, 2018 | 46.97 | 47.28 | 46.68 | 47.27 | 722,384 | +0.30(+0.64%) |
Sep 04, 2018 | 46.67 | 46.99 | 46.44 | 46.97 | 784,307 | +0.26(+0.57%) |
Aug 31, 2018 | 46.70 | 46.70 | 46.70 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 46.59 | 46.76 | 46.47 | 46.66 | 628,539 | -0.01(-0.02%) |
Aug 29, 2018 | 46.38 | 46.77 | 46.27 | 46.67 | 841,331 | +0.31(+0.67%) |
Aug 28, 2018 | 46.68 | 46.88 | 46.19 | 46.36 | 984,168 | -0.26(-0.55%) |
Aug 27, 2018 | 46.08 | 46.64 | 45.98 | 46.61 | 866,758 | +0.65(+1.41%) |
Aug 24, 2018 | 45.54 | 45.98 | 45.38 | 45.96 | 518,240 | +0.48(+1.06%) |
Aug 23, 2018 | 46.02 | 46.21 | 45.45 | 45.48 | 935,153 | -0.57(-1.23%) |
Aug 22, 2018 | 45.96 | 46.30 | 45.71 | 46.05 | 556,592 | +0.13(+0.28%) |
Aug 21, 2018 | 45.64 | 45.96 | 45.51 | 45.92 | 1,075,361 | +0.40(+0.88%) |
Aug 20, 2018 | 45.40 | 45.56 | 45.12 | 45.52 | 761,543 | +0.11(+0.24%) |
Aug 17, 2018 | 44.96 | 45.45 | 44.80 | 45.41 | 478,586 | +0.44(+0.97%) |
Aug 16, 2018 | 45.00 | 45.18 | 44.83 | 44.97 | 720,334 | +0.07(+0.16%) |
Aug 15, 2018 | 44.92 | 45.05 | 44.70 | 44.90 | 643,688 | -0.17(-0.38%) |
Aug 14, 2018 | 44.73 | 45.14 | 44.57 | 45.07 | 590,910 | +0.39(+0.88%) |
Aug 13, 2018 | 44.70 | 45.31 | 44.65 | 44.68 | 1,000,364 | +0.00(+0.00%) |
Aug 10, 2018 | 44.65 | 45.11 | 44.45 | 44.68 | 990,800 | -0.12(-0.26%) |
Aug 09, 2018 | 45.05 | 45.13 | 44.74 | 44.80 | 1,023,569 | +0.01(+0.02%) |
Aug 08, 2018 | 44.42 | 45.06 | 44.42 | 44.79 | 941,674 | +0.41(+0.92%) |
Aug 07, 2018 | 44.25 | 44.65 | 43.97 | 44.38 | 2,153,669 | +0.26(+0.60%) |
Aug 06, 2018 | 43.39 | 44.12 | 43.31 | 44.11 | 1,419,890 | +0.72(+1.66%) |
Aug 03, 2018 | 43.05 | 43.43 | 42.83 | 43.39 | 993,659 | +0.25(+0.57%) |
Aug 02, 2018 | 42.54 | 43.34 | 42.54 | 43.15 | 1,529,006 | +0.26(+0.61%) |