Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.51 | 42.86 | 41.49 | 42.25 | 2,854,067 | +1.32(+3.24%) |
Oct 30, 2018 | 40.75 | 41.12 | 39.91 | 40.93 | 2,082,015 | -0.05(-0.12%) |
Oct 29, 2018 | 41.54 | 41.75 | 40.30 | 40.97 | 2,552,259 | -0.34(-0.82%) |
Oct 26, 2018 | 41.63 | 41.85 | 40.46 | 41.31 | 1,680,465 | -0.81(-1.93%) |
Oct 25, 2018 | 42.06 | 42.58 | 41.83 | 42.12 | 3,092,942 | +0.76(+1.84%) |
Oct 24, 2018 | 43.46 | 43.64 | 41.26 | 41.36 | 2,688,820 | -2.01(-4.63%) |
Oct 23, 2018 | 44.07 | 44.32 | 42.27 | 43.37 | 3,019,696 | -1.80(-3.98%) |
Oct 22, 2018 | 45.43 | 45.63 | 44.79 | 45.17 | 2,561,570 | -0.26(-0.57%) |
Oct 19, 2018 | 45.38 | 46.27 | 45.20 | 45.42 | 1,311,774 | +0.06(+0.14%) |
Oct 18, 2018 | 45.24 | 45.96 | 44.92 | 45.36 | 2,120,469 | -0.07(-0.16%) |
Oct 17, 2018 | 45.70 | 45.93 | 45.12 | 45.43 | 1,414,367 | -0.06(-0.14%) |
Oct 16, 2018 | 44.86 | 45.96 | 44.49 | 45.50 | 1,954,386 | +1.04(+2.33%) |
Oct 15, 2018 | 44.57 | 44.89 | 44.20 | 44.46 | 829,112 | -0.05(-0.11%) |
Oct 12, 2018 | 45.08 | 45.42 | 43.55 | 44.51 | 2,761,761 | +0.10(+0.24%) |
Oct 11, 2018 | 45.49 | 45.64 | 43.92 | 44.40 | 3,770,415 | -1.24(-2.71%) |
Oct 10, 2018 | 46.52 | 46.61 | 45.62 | 45.64 | 2,033,897 | -0.96(-2.05%) |
Oct 09, 2018 | 46.55 | 46.97 | 46.23 | 46.60 | 1,276,691 | +0.23(+0.50%) |
Oct 08, 2018 | 46.64 | 46.89 | 46.12 | 46.36 | 1,477,640 | -0.63(-1.33%) |
Oct 05, 2018 | 46.78 | 47.07 | 46.48 | 46.99 | 1,017,169 | +0.16(+0.34%) |
Oct 04, 2018 | 46.85 | 47.26 | 46.36 | 46.83 | 1,248,278 | -0.06(-0.12%) |
Oct 03, 2018 | 46.52 | 47.55 | 45.79 | 46.89 | 3,659,426 | +1.00(+2.17%) |
Oct 02, 2018 | 46.39 | 46.45 | 45.79 | 45.89 | 2,150,293 | -0.36(-0.78%) |
Oct 01, 2018 | 45.49 | 46.52 | 45.37 | 46.25 | 1,779,556 | +1.03(+2.27%) |
Sep 28, 2018 | 45.17 | 45.89 | 45.16 | 45.22 | 1,620,448 | -0.06(-0.14%) |
Sep 27, 2018 | 44.76 | 45.36 | 44.62 | 45.29 | 2,237,202 | +0.80(+1.81%) |
Sep 26, 2018 | 45.00 | 45.34 | 44.46 | 44.48 | 1,612,108 | -0.59(-1.30%) |
Sep 25, 2018 | 45.00 | 45.38 | 44.81 | 45.07 | 3,544,574 | +0.35(+0.77%) |
Sep 24, 2018 | 44.89 | 45.28 | 44.31 | 44.73 | 3,567,021 | +0.29(+0.65%) |
Sep 21, 2018 | 44.69 | 44.85 | 44.22 | 44.44 | 5,320,934 | +0.06(+0.13%) |
Sep 20, 2018 | 45.06 | 45.06 | 44.32 | 44.38 | 2,984,683 | -0.59(-1.32%) |
Sep 19, 2018 | 44.84 | 45.26 | 44.82 | 44.97 | 2,910,142 | +0.12(+0.27%) |
Sep 18, 2018 | 44.80 | 45.57 | 44.64 | 44.85 | 2,946,130 | +0.96(+2.20%) |
Sep 17, 2018 | 44.36 | 44.66 | 43.82 | 43.89 | 2,185,280 | -0.39(-0.87%) |
Sep 14, 2018 | 44.56 | 44.56 | 43.61 | 44.28 | 1,851,052 | -0.31(-0.70%) |
Sep 13, 2018 | 44.61 | 44.82 | 44.25 | 44.59 | 2,567,040 | -0.04(-0.09%) |
Sep 12, 2018 | 44.21 | 44.77 | 43.83 | 44.63 | 2,987,564 | +0.59(+1.35%) |
Sep 11, 2018 | 43.54 | 44.36 | 43.47 | 44.03 | 2,476,858 | +0.59(+1.37%) |
Sep 10, 2018 | 43.41 | 43.91 | 43.39 | 43.44 | 1,537,106 | +0.09(+0.20%) |
Sep 07, 2018 | 43.05 | 43.50 | 42.80 | 43.35 | 1,426,951 | +0.03(+0.07%) |
Sep 06, 2018 | 43.91 | 44.07 | 43.26 | 43.32 | 2,082,707 | -0.59(-1.34%) |
Sep 05, 2018 | 43.70 | 43.94 | 42.82 | 43.91 | 1,397,480 | +0.22(+0.51%) |
Sep 04, 2018 | 44.28 | 44.44 | 43.44 | 43.68 | 1,904,368 | -0.55(-1.23%) |
Aug 31, 2018 | 44.23 | 44.23 | 44.23 | 0 | -0.18(-0.42%) | |
Aug 30, 2018 | 44.56 | 44.60 | 43.95 | 44.41 | 2,116,054 | -0.14(-0.32%) |
Aug 29, 2018 | 44.64 | 44.82 | 44.20 | 44.56 | 1,821,725 | +0.01(+0.02%) |
Aug 28, 2018 | 44.81 | 45.31 | 44.37 | 44.55 | 1,986,113 | -0.31(-0.68%) |
Aug 27, 2018 | 44.67 | 44.93 | 44.49 | 44.85 | 1,668,974 | +0.14(+0.32%) |
Aug 24, 2018 | 44.65 | 44.90 | 44.32 | 44.71 | 1,512,618 | +0.23(+0.52%) |
Aug 23, 2018 | 44.68 | 44.76 | 44.24 | 44.48 | 1,646,276 | -0.27(-0.59%) |
Aug 22, 2018 | 43.86 | 44.81 | 43.79 | 44.74 | 2,323,581 | +1.14(+2.62%) |
Aug 21, 2018 | 43.85 | 44.22 | 43.54 | 43.60 | 2,190,340 | +0.06(+0.13%) |
Aug 20, 2018 | 43.30 | 43.69 | 43.26 | 43.54 | 1,751,281 | +0.24(+0.56%) |
Aug 17, 2018 | 42.65 | 43.43 | 42.52 | 43.30 | 1,443,138 | +0.80(+1.89%) |
Aug 16, 2018 | 42.40 | 42.93 | 42.28 | 42.50 | 1,350,602 | +0.38(+0.90%) |
Aug 15, 2018 | 42.53 | 42.80 | 41.54 | 42.12 | 1,891,500 | -0.82(-1.91%) |
Aug 14, 2018 | 42.88 | 43.33 | 42.85 | 42.94 | 2,052,416 | +0.37(+0.87%) |
Aug 13, 2018 | 43.42 | 43.56 | 42.54 | 42.57 | 1,778,284 | -0.78(-1.80%) |
Aug 10, 2018 | 42.16 | 43.52 | 41.99 | 43.35 | 2,842,696 | +1.17(+2.78%) |
Aug 09, 2018 | 42.77 | 44.02 | 41.97 | 42.18 | 3,775,170 | -0.53(-1.24%) |
Aug 08, 2018 | 42.03 | 42.77 | 42.02 | 42.71 | 2,764,246 | +0.35(+0.82%) |
Aug 07, 2018 | 42.68 | 42.93 | 42.17 | 42.36 | 2,850,776 | -0.11(-0.26%) |
Aug 06, 2018 | 41.63 | 42.48 | 41.46 | 42.48 | 2,929,612 | +1.01(+2.44%) |
Aug 03, 2018 | 41.68 | 42.06 | 41.22 | 41.46 | 2,105,313 | -0.23(-0.56%) |
Aug 02, 2018 | 41.27 | 41.83 | 41.01 | 41.70 | 2,444,731 | +0.27(+0.64%) |