Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.28 | 37.94 | 37.07 | 37.38 | 888,587 | +0.61(+1.66%) |
Oct 30, 2018 | 35.92 | 36.81 | 35.37 | 36.77 | 988,371 | +0.90(+2.51%) |
Oct 29, 2018 | 37.76 | 38.24 | 35.33 | 35.87 | 1,790,538 | -1.29(-3.47%) |
Oct 26, 2018 | 36.70 | 37.87 | 36.44 | 37.16 | 1,031,800 | -0.20(-0.54%) |
Oct 25, 2018 | 36.91 | 37.64 | 36.66 | 37.36 | 1,291,664 | +0.93(+2.55%) |
Oct 24, 2018 | 37.98 | 38.16 | 36.43 | 36.43 | 1,153,762 | -1.57(-4.13%) |
Oct 23, 2018 | 37.43 | 38.32 | 36.66 | 38.00 | 1,647,369 | -0.31(-0.81%) |
Oct 22, 2018 | 38.18 | 38.51 | 37.60 | 38.31 | 580,070 | +0.23(+0.60%) |
Oct 19, 2018 | 39.02 | 39.19 | 37.97 | 38.08 | 716,800 | -0.71(-1.83%) |
Oct 18, 2018 | 39.70 | 39.87 | 38.64 | 38.79 | 1,092,072 | -1.32(-3.29%) |
Oct 17, 2018 | 40.05 | 40.15 | 39.45 | 40.11 | 597,233 | +0.05(+0.12%) |
Oct 16, 2018 | 38.87 | 40.15 | 38.70 | 40.06 | 775,740 | +1.62(+4.21%) |
Oct 15, 2018 | 38.73 | 38.85 | 38.24 | 38.44 | 717,398 | -0.35(-0.90%) |
Oct 12, 2018 | 38.98 | 39.44 | 38.20 | 38.79 | 837,500 | +0.82(+2.16%) |
Oct 11, 2018 | 38.88 | 39.22 | 37.94 | 37.97 | 1,371,548 | -1.07(-2.74%) |
Oct 10, 2018 | 41.00 | 41.22 | 38.99 | 39.04 | 1,719,673 | -2.20(-5.33%) |
Oct 09, 2018 | 41.15 | 41.35 | 40.55 | 41.24 | 965,017 | +0.08(+0.19%) |
Oct 08, 2018 | 41.50 | 41.50 | 40.91 | 41.16 | 1,103,799 | -0.42(-1.01%) |
Oct 05, 2018 | 42.05 | 42.23 | 41.24 | 41.58 | 795,700 | -0.48(-1.14%) |
Oct 04, 2018 | 42.95 | 43.13 | 41.67 | 42.06 | 920,453 | -0.99(-2.30%) |
Oct 03, 2018 | 43.45 | 43.45 | 42.80 | 43.05 | 1,082,715 | -0.07(-0.16%) |
Oct 02, 2018 | 43.16 | 43.40 | 42.93 | 43.12 | 1,529,355 | -0.12(-0.28%) |
Oct 01, 2018 | 43.48 | 43.72 | 43.08 | 43.24 | 1,466,432 | -0.22(-0.51%) |
Sep 28, 2018 | 43.14 | 43.72 | 43.00 | 43.46 | 1,280,200 | +0.21(+0.49%) |
Sep 27, 2018 | 42.92 | 43.30 | 42.84 | 43.25 | 782,869 | +0.46(+1.08%) |
Sep 26, 2018 | 42.81 | 43.17 | 42.41 | 42.79 | 1,094,017 | +0.13(+0.30%) |
Sep 25, 2018 | 42.66 | 42.91 | 42.37 | 42.66 | 1,096,180 | +0.06(+0.14%) |
Sep 24, 2018 | 43.41 | 43.41 | 42.28 | 42.60 | 1,496,993 | -1.04(-2.38%) |
Sep 21, 2018 | 43.72 | 44.55 | 43.58 | 43.64 | 1,670,500 | -0.07(-0.16%) |
Sep 20, 2018 | 43.95 | 43.98 | 43.46 | 43.71 | 980,804 | +0.10(+0.23%) |
Sep 19, 2018 | 44.14 | 44.20 | 43.57 | 43.61 | 549,450 | -0.49(-1.11%) |
Sep 18, 2018 | 43.78 | 44.14 | 43.43 | 44.10 | 997,962 | +0.54(+1.24%) |
Sep 17, 2018 | 43.93 | 44.24 | 43.39 | 43.56 | 1,284,068 | -0.55(-1.25%) |
Sep 14, 2018 | 44.05 | 44.32 | 43.60 | 44.11 | 1,270,600 | +0.08(+0.18%) |
Sep 13, 2018 | 43.56 | 44.19 | 43.31 | 44.03 | 1,222,573 | +0.75(+1.73%) |
Sep 12, 2018 | 42.43 | 43.31 | 42.43 | 43.28 | 1,131,677 | +0.42(+0.98%) |
Sep 11, 2018 | 42.54 | 42.91 | 42.12 | 42.86 | 1,089,783 | +0.30(+0.70%) |
Sep 10, 2018 | 42.51 | 42.71 | 42.30 | 42.56 | 1,155,676 | +0.14(+0.33%) |
Sep 07, 2018 | 41.74 | 42.71 | 41.52 | 42.42 | 1,655,100 | +0.45(+1.07%) |
Sep 06, 2018 | 42.10 | 42.22 | 41.58 | 41.97 | 1,096,995 | -0.17(-0.40%) |
Sep 05, 2018 | 41.91 | 42.22 | 41.48 | 42.14 | 1,201,369 | -0.05(-0.12%) |
Sep 04, 2018 | 41.81 | 42.20 | 41.60 | 42.19 | 1,027,544 | +0.09(+0.21%) |
Aug 31, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 42.15 | 42.36 | 41.92 | 42.10 | 803,075 | -0.22(-0.52%) |
Aug 29, 2018 | 41.91 | 42.39 | 41.79 | 42.32 | 968,894 | +0.45(+1.07%) |
Aug 28, 2018 | 41.81 | 42.24 | 41.54 | 41.87 | 1,344,382 | +0.38(+0.92%) |
Aug 27, 2018 | 41.20 | 41.57 | 41.00 | 41.49 | 1,099,449 | +0.49(+1.20%) |
Aug 24, 2018 | 40.79 | 41.05 | 40.48 | 41.00 | 1,255,700 | +0.41(+1.01%) |
Aug 23, 2018 | 40.43 | 40.88 | 40.14 | 40.59 | 1,538,316 | +0.15(+0.37%) |
Aug 22, 2018 | 40.28 | 40.70 | 40.21 | 40.44 | 946,285 | +0.19(+0.47%) |
Aug 21, 2018 | 39.46 | 40.39 | 39.46 | 40.25 | 1,495,573 | +0.82(+2.08%) |
Aug 20, 2018 | 39.69 | 39.70 | 39.27 | 39.43 | 976,251 | -0.10(-0.25%) |
Aug 17, 2018 | 39.46 | 39.76 | 39.10 | 39.53 | 617,300 | -0.08(-0.20%) |
Aug 16, 2018 | 39.48 | 39.97 | 39.24 | 39.61 | 776,025 | +0.49(+1.25%) |
Aug 15, 2018 | 39.12 | 39.34 | 38.56 | 39.12 | 714,745 | -0.36(-0.91%) |
Aug 14, 2018 | 39.11 | 39.59 | 38.96 | 39.48 | 790,962 | +0.50(+1.28%) |
Aug 13, 2018 | 39.29 | 39.57 | 38.83 | 38.98 | 1,618,895 | -0.21(-0.54%) |
Aug 10, 2018 | 39.23 | 39.48 | 38.94 | 39.19 | 1,061,600 | -0.29(-0.73%) |
Aug 09, 2018 | 40.09 | 40.20 | 39.37 | 39.48 | 1,696,142 | -0.63(-1.57%) |
Aug 08, 2018 | 40.05 | 40.25 | 39.77 | 40.11 | 1,294,613 | +0.05(+0.12%) |
Aug 07, 2018 | 39.12 | 40.13 | 38.51 | 40.06 | 1,950,250 | +1.00(+2.56%) |
Aug 06, 2018 | 40.44 | 40.68 | 38.46 | 39.06 | 2,394,424 | -1.47(-3.63%) |
Aug 03, 2018 | 40.38 | 41.29 | 39.93 | 40.53 | 1,691,400 | -0.12(-0.30%) |
Aug 02, 2018 | 36.79 | 40.97 | 36.28 | 40.65 | 3,359,832 | +5.41(+15.35%) |