Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.35 | 44.46 | 43.27 | 43.76 | 342,031 | -0.26(-0.60%) |
Oct 30, 2018 | 44.86 | 46.01 | 42.59 | 44.03 | 462,889 | +0.20(+0.47%) |
Oct 29, 2018 | 42.34 | 44.39 | 40.89 | 43.82 | 629,286 | +1.65(+3.91%) |
Oct 26, 2018 | 43.47 | 43.80 | 41.77 | 42.17 | 498,176 | -1.62(-3.70%) |
Oct 25, 2018 | 43.88 | 44.33 | 43.33 | 43.80 | 167,356 | +0.11(+0.25%) |
Oct 24, 2018 | 44.01 | 44.22 | 43.41 | 43.68 | 237,106 | -0.68(-1.54%) |
Oct 23, 2018 | 45.04 | 45.28 | 44.33 | 44.37 | 131,438 | -1.06(-2.33%) |
Oct 22, 2018 | 46.89 | 46.95 | 45.25 | 45.43 | 168,013 | -1.39(-2.97%) |
Oct 19, 2018 | 46.77 | 47.00 | 46.50 | 46.82 | 197,607 | +0.12(+0.26%) |
Oct 18, 2018 | 47.06 | 47.15 | 46.10 | 46.70 | 211,735 | -0.63(-1.33%) |
Oct 17, 2018 | 47.02 | 47.49 | 46.70 | 47.33 | 124,375 | +0.19(+0.40%) |
Oct 16, 2018 | 46.02 | 47.20 | 45.80 | 47.14 | 323,468 | +1.33(+2.91%) |
Oct 15, 2018 | 46.72 | 47.50 | 45.80 | 45.81 | 162,288 | -0.85(-1.81%) |
Oct 12, 2018 | 46.57 | 47.30 | 46.28 | 46.66 | 148,996 | +0.21(+0.46%) |
Oct 11, 2018 | 45.61 | 46.85 | 45.30 | 46.44 | 132,769 | +0.63(+1.38%) |
Oct 10, 2018 | 46.82 | 46.95 | 45.51 | 45.81 | 411,101 | -1.03(-2.21%) |
Oct 09, 2018 | 46.66 | 47.00 | 46.53 | 46.84 | 136,499 | +0.09(+0.20%) |
Oct 08, 2018 | 46.95 | 47.16 | 46.24 | 46.75 | 518,455 | -0.36(-0.76%) |
Oct 05, 2018 | 45.72 | 48.09 | 45.56 | 47.11 | 314,391 | +1.20(+2.60%) |
Oct 04, 2018 | 44.41 | 46.06 | 44.27 | 45.91 | 256,102 | +1.39(+3.13%) |
Oct 03, 2018 | 44.79 | 44.89 | 44.48 | 44.52 | 209,798 | -0.20(-0.46%) |
Oct 02, 2018 | 45.10 | 45.15 | 44.38 | 44.73 | 161,083 | -0.22(-0.49%) |
Oct 01, 2018 | 44.68 | 44.95 | 44.22 | 44.95 | 151,827 | +0.49(+1.09%) |
Sep 28, 2018 | 45.44 | 45.82 | 44.26 | 44.46 | 1,149,332 | -0.97(-2.14%) |
Sep 27, 2018 | 45.73 | 46.42 | 45.31 | 45.43 | 128,881 | -0.49(-1.06%) |
Sep 26, 2018 | 45.61 | 46.51 | 45.61 | 45.92 | 173,087 | +0.05(+0.11%) |
Sep 25, 2018 | 44.50 | 45.98 | 44.50 | 45.87 | 211,630 | +1.42(+3.19%) |
Sep 24, 2018 | 44.74 | 44.78 | 44.29 | 44.45 | 165,789 | -0.32(-0.72%) |
Sep 21, 2018 | 43.99 | 45.32 | 43.97 | 44.78 | 437,149 | +0.74(+1.69%) |
Sep 20, 2018 | 44.68 | 44.96 | 43.88 | 44.03 | 181,549 | -0.65(-1.45%) |
Sep 19, 2018 | 44.96 | 45.24 | 44.68 | 44.68 | 82,890 | -0.31(-0.68%) |
Sep 18, 2018 | 45.90 | 46.35 | 44.99 | 44.99 | 128,113 | -0.74(-1.62%) |
Sep 17, 2018 | 45.77 | 45.89 | 45.31 | 45.73 | 192,658 | +0.33(+0.73%) |
Sep 14, 2018 | 45.25 | 45.85 | 45.17 | 45.40 | 159,069 | +0.01(+0.02%) |
Sep 13, 2018 | 46.37 | 46.46 | 45.29 | 45.39 | 165,574 | -1.03(-2.23%) |
Sep 12, 2018 | 46.78 | 46.98 | 46.31 | 46.42 | 181,333 | -0.38(-0.80%) |
Sep 11, 2018 | 47.17 | 47.34 | 46.65 | 46.80 | 140,194 | -0.35(-0.74%) |
Sep 10, 2018 | 47.38 | 47.72 | 46.98 | 47.15 | 167,886 | -0.25(-0.52%) |
Sep 07, 2018 | 45.71 | 48.19 | 45.69 | 47.40 | 281,593 | +1.79(+3.93%) |
Sep 06, 2018 | 44.95 | 46.17 | 44.75 | 45.61 | 331,479 | +1.46(+3.31%) |
Sep 05, 2018 | 44.72 | 44.87 | 44.13 | 44.15 | 252,385 | -0.81(-1.80%) |
Sep 04, 2018 | 44.67 | 45.23 | 44.39 | 44.96 | 235,609 | +0.35(+0.78%) |
Aug 31, 2018 | 44.61 | 44.61 | 44.61 | 0 | +0.40(+0.91%) | |
Aug 30, 2018 | 43.78 | 44.41 | 43.78 | 44.20 | 198,204 | +0.44(+1.02%) |
Aug 29, 2018 | 44.49 | 44.49 | 43.67 | 43.76 | 296,128 | -0.56(-1.27%) |
Aug 28, 2018 | 44.42 | 44.93 | 44.07 | 44.32 | 389,706 | +0.19(+0.44%) |
Aug 27, 2018 | 44.07 | 44.46 | 44.01 | 44.13 | 159,747 | +0.16(+0.36%) |
Aug 24, 2018 | 43.83 | 44.56 | 43.67 | 43.97 | 293,656 | +0.24(+0.54%) |
Aug 23, 2018 | 43.66 | 43.98 | 43.41 | 43.73 | 215,813 | -0.17(-0.38%) |
Aug 22, 2018 | 43.67 | 43.94 | 43.23 | 43.90 | 242,221 | +0.17(+0.38%) |
Aug 21, 2018 | 43.92 | 44.21 | 43.67 | 43.73 | 554,432 | -0.19(-0.44%) |
Aug 20, 2018 | 44.49 | 44.91 | 43.78 | 43.93 | 624,572 | -0.56(-1.26%) |
Aug 17, 2018 | 44.70 | 44.97 | 44.42 | 44.49 | 348,218 | -0.31(-0.69%) |
Aug 16, 2018 | 45.14 | 45.30 | 44.78 | 44.80 | 256,838 | -0.21(-0.47%) |
Aug 15, 2018 | 44.32 | 45.09 | 44.13 | 45.01 | 195,672 | +0.56(+1.27%) |
Aug 14, 2018 | 44.26 | 44.97 | 44.26 | 44.45 | 181,079 | +0.19(+0.44%) |
Aug 13, 2018 | 44.60 | 45.24 | 44.20 | 44.25 | 291,372 | -0.34(-0.75%) |
Aug 10, 2018 | 44.90 | 45.28 | 44.54 | 44.59 | 410,047 | +0.03(+0.08%) |
Aug 09, 2018 | 44.46 | 45.00 | 44.07 | 44.56 | 493,491 | +0.19(+0.44%) |
Aug 08, 2018 | 44.70 | 45.13 | 44.20 | 44.36 | 255,544 | -0.55(-1.21%) |
Aug 07, 2018 | 44.07 | 45.09 | 43.44 | 44.91 | 569,388 | +1.20(+2.75%) |
Aug 06, 2018 | 42.13 | 44.00 | 42.06 | 43.71 | 655,435 | +1.58(+3.75%) |
Aug 03, 2018 | 42.81 | 43.23 | 42.05 | 42.13 | 539,304 | -0.89(-2.07%) |
Aug 02, 2018 | 43.65 | 43.98 | 43.02 | 43.02 | 471,129 | -0.32(-0.74%) |