Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.78 | 37.11 | 36.31 | 36.55 | 1,068,772 | +0.34(+0.95%) |
Oct 30, 2018 | 35.62 | 37.06 | 35.54 | 36.21 | 947,765 | +0.55(+1.53%) |
Oct 29, 2018 | 37.09 | 38.24 | 35.09 | 35.66 | 1,930,315 | -0.70(-1.93%) |
Oct 26, 2018 | 37.38 | 37.41 | 35.89 | 36.37 | 933,327 | -0.59(-1.59%) |
Oct 25, 2018 | 36.44 | 37.24 | 35.99 | 36.95 | 946,788 | +0.80(+2.20%) |
Oct 24, 2018 | 38.55 | 38.56 | 36.16 | 36.16 | 1,171,939 | -2.27(-5.92%) |
Oct 23, 2018 | 37.52 | 38.78 | 37.35 | 38.43 | 2,104,233 | +0.56(+1.47%) |
Oct 22, 2018 | 37.21 | 38.23 | 37.21 | 37.88 | 1,622,858 | +0.89(+2.42%) |
Oct 19, 2018 | 36.74 | 37.25 | 36.25 | 36.98 | 1,364,747 | +0.40(+1.09%) |
Oct 18, 2018 | 36.84 | 37.34 | 36.34 | 36.58 | 1,135,507 | -0.42(-1.13%) |
Oct 17, 2018 | 36.76 | 37.25 | 36.49 | 37.00 | 1,222,935 | +0.11(+0.29%) |
Oct 16, 2018 | 35.68 | 37.19 | 35.33 | 36.89 | 1,329,671 | +1.47(+4.16%) |
Oct 15, 2018 | 34.89 | 36.38 | 34.89 | 35.42 | 1,432,299 | +0.36(+1.03%) |
Oct 12, 2018 | 36.46 | 36.48 | 34.30 | 35.06 | 1,746,698 | -0.74(-2.08%) |
Oct 11, 2018 | 37.13 | 37.18 | 35.70 | 35.80 | 1,737,556 | -1.47(-3.96%) |
Oct 10, 2018 | 39.48 | 39.60 | 37.21 | 37.28 | 2,053,952 | -2.55(-6.41%) |
Oct 09, 2018 | 39.22 | 40.07 | 38.56 | 39.83 | 1,547,622 | +0.57(+1.45%) |
Oct 08, 2018 | 41.69 | 42.05 | 38.84 | 39.26 | 1,711,116 | -2.54(-6.08%) |
Oct 05, 2018 | 41.56 | 42.49 | 41.01 | 41.80 | 2,368,589 | +0.36(+0.86%) |
Oct 04, 2018 | 39.90 | 41.68 | 38.83 | 41.44 | 4,254,955 | +1.63(+4.10%) |
Oct 03, 2018 | 39.39 | 40.54 | 38.18 | 39.81 | 2,043,831 | +0.52(+1.32%) |
Oct 02, 2018 | 39.58 | 40.36 | 39.24 | 39.29 | 787,739 | -0.58(-1.45%) |
Oct 01, 2018 | 39.91 | 40.09 | 39.21 | 39.87 | 1,245,173 | +0.15(+0.38%) |
Sep 28, 2018 | 40.22 | 40.22 | 39.60 | 39.72 | 1,105,711 | -0.58(-1.44%) |
Sep 27, 2018 | 41.23 | 41.40 | 40.25 | 40.30 | 934,625 | -0.73(-1.78%) |
Sep 26, 2018 | 42.67 | 43.02 | 40.99 | 41.03 | 830,285 | -1.66(-3.90%) |
Sep 25, 2018 | 43.23 | 43.23 | 42.44 | 42.70 | 828,362 | -0.47(-1.09%) |
Sep 24, 2018 | 43.55 | 43.62 | 42.51 | 43.16 | 650,475 | -0.48(-1.11%) |
Sep 21, 2018 | 44.31 | 44.54 | 43.53 | 43.65 | 1,008,894 | -0.60(-1.36%) |
Sep 20, 2018 | 44.20 | 44.61 | 43.90 | 44.25 | 793,081 | +0.28(+0.63%) |
Sep 19, 2018 | 43.79 | 43.98 | 43.48 | 43.97 | 460,208 | +0.18(+0.41%) |
Sep 18, 2018 | 43.81 | 44.20 | 43.24 | 43.79 | 560,846 | -0.01(-0.02%) |
Sep 17, 2018 | 45.03 | 45.22 | 43.75 | 43.80 | 577,501 | -1.19(-2.65%) |
Sep 14, 2018 | 44.55 | 45.27 | 44.31 | 44.99 | 880,730 | +0.45(+1.00%) |
Sep 13, 2018 | 44.93 | 45.24 | 44.07 | 44.55 | 619,228 | -0.09(-0.21%) |
Sep 12, 2018 | 44.39 | 44.95 | 44.20 | 44.64 | 383,904 | +0.13(+0.28%) |
Sep 11, 2018 | 44.39 | 44.68 | 43.97 | 44.52 | 629,647 | -0.08(-0.19%) |
Sep 10, 2018 | 45.12 | 45.14 | 44.32 | 44.60 | 453,211 | -0.13(-0.28%) |
Sep 07, 2018 | 44.43 | 45.06 | 44.30 | 44.73 | 540,167 | +0.24(+0.54%) |
Sep 06, 2018 | 44.86 | 45.05 | 44.30 | 44.49 | 546,686 | -0.28(-0.63%) |
Sep 05, 2018 | 44.69 | 45.28 | 44.34 | 44.77 | 420,541 | +0.05(+0.12%) |
Sep 04, 2018 | 45.22 | 45.22 | 44.03 | 44.72 | 481,362 | -0.75(-1.66%) |
Aug 31, 2018 | 45.47 | 45.47 | 45.47 | 0 | -0.70(-1.52%) | |
Aug 30, 2018 | 46.98 | 47.11 | 45.57 | 46.18 | 965,517 | -0.98(-2.08%) |
Aug 29, 2018 | 46.85 | 47.32 | 46.44 | 47.16 | 730,940 | +0.31(+0.66%) |
Aug 28, 2018 | 46.00 | 46.91 | 45.79 | 46.85 | 749,550 | +1.05(+2.28%) |
Aug 27, 2018 | 45.39 | 46.09 | 45.39 | 45.80 | 484,924 | +0.52(+1.14%) |
Aug 24, 2018 | 45.26 | 45.34 | 44.90 | 45.28 | 397,288 | +0.08(+0.18%) |
Aug 23, 2018 | 45.29 | 45.47 | 44.74 | 45.20 | 291,093 | -0.13(-0.28%) |
Aug 22, 2018 | 45.46 | 45.54 | 45.01 | 45.33 | 383,742 | -0.30(-0.66%) |
Aug 21, 2018 | 45.25 | 45.85 | 45.17 | 45.63 | 484,361 | +0.50(+1.11%) |
Aug 20, 2018 | 45.70 | 45.90 | 45.04 | 45.13 | 300,911 | -0.50(-1.10%) |
Aug 17, 2018 | 45.13 | 45.78 | 45.01 | 45.63 | 597,318 | +0.38(+0.84%) |
Aug 16, 2018 | 44.61 | 45.58 | 44.33 | 45.25 | 606,923 | +0.95(+2.15%) |
Aug 15, 2018 | 44.67 | 44.82 | 44.02 | 44.30 | 454,230 | -0.47(-1.06%) |
Aug 14, 2018 | 44.37 | 45.12 | 44.20 | 44.77 | 472,960 | +0.74(+1.67%) |
Aug 13, 2018 | 44.44 | 44.74 | 43.99 | 44.04 | 328,480 | -0.43(-0.97%) |
Aug 10, 2018 | 45.05 | 45.05 | 44.20 | 44.47 | 660,867 | -0.92(-2.04%) |
Aug 09, 2018 | 45.53 | 45.92 | 45.31 | 45.39 | 273,653 | -0.07(-0.14%) |
Aug 08, 2018 | 45.38 | 45.63 | 44.71 | 45.46 | 491,874 | +0.09(+0.20%) |
Aug 07, 2018 | 45.13 | 45.59 | 44.90 | 45.37 | 904,780 | +0.30(+0.66%) |
Aug 06, 2018 | 44.88 | 45.11 | 44.51 | 45.07 | 315,391 | +0.15(+0.32%) |
Aug 03, 2018 | 45.64 | 45.88 | 44.55 | 44.93 | 454,439 | -0.69(-1.51%) |
Aug 02, 2018 | 44.11 | 45.73 | 44.08 | 45.62 | 504,161 | +1.17(+2.64%) |