Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.60 | 40.82 | 40.20 | 40.29 | 2,902,936 | +0.17(+0.42%) |
Oct 30, 2018 | 39.56 | 40.21 | 39.25 | 40.12 | 2,262,329 | +0.76(+1.93%) |
Oct 29, 2018 | 39.25 | 39.82 | 38.86 | 39.36 | 2,152,815 | +0.59(+1.52%) |
Oct 26, 2018 | 38.76 | 39.43 | 38.05 | 38.77 | 2,337,400 | -0.57(-1.45%) |
Oct 25, 2018 | 38.74 | 39.76 | 38.68 | 39.34 | 2,024,090 | +0.79(+2.05%) |
Oct 24, 2018 | 39.46 | 39.78 | 38.55 | 38.55 | 2,693,817 | -0.74(-1.88%) |
Oct 23, 2018 | 38.64 | 39.64 | 38.20 | 39.29 | 2,688,813 | +0.03(+0.08%) |
Oct 22, 2018 | 39.76 | 40.07 | 39.08 | 39.26 | 1,657,241 | -0.29(-0.73%) |
Oct 19, 2018 | 39.41 | 39.93 | 39.29 | 39.55 | 1,820,200 | +0.16(+0.41%) |
Oct 18, 2018 | 39.45 | 40.06 | 39.28 | 39.39 | 1,672,066 | -0.27(-0.68%) |
Oct 17, 2018 | 40.30 | 40.53 | 39.45 | 39.66 | 1,698,103 | -0.66(-1.64%) |
Oct 16, 2018 | 39.70 | 40.41 | 39.54 | 40.32 | 2,176,002 | +0.84(+2.13%) |
Oct 15, 2018 | 38.91 | 39.86 | 38.88 | 39.48 | 2,681,026 | +0.57(+1.46%) |
Oct 12, 2018 | 39.44 | 40.04 | 38.53 | 38.91 | 3,061,500 | -0.10(-0.26%) |
Oct 11, 2018 | 39.91 | 40.16 | 38.62 | 39.01 | 3,099,334 | -1.00(-2.50%) |
Oct 10, 2018 | 40.91 | 41.35 | 39.95 | 40.01 | 3,754,439 | -1.19(-2.89%) |
Oct 09, 2018 | 42.04 | 42.27 | 41.03 | 41.20 | 4,106,778 | -0.86(-2.04%) |
Oct 08, 2018 | 42.07 | 42.41 | 41.77 | 42.06 | 1,781,923 | -0.01(-0.02%) |
Oct 05, 2018 | 43.25 | 43.41 | 41.80 | 42.07 | 2,381,700 | -1.20(-2.77%) |
Oct 04, 2018 | 44.41 | 44.44 | 43.22 | 43.27 | 2,204,980 | -1.05(-2.37%) |
Oct 03, 2018 | 44.42 | 44.74 | 44.15 | 44.32 | 1,650,648 | +0.26(+0.59%) |
Oct 02, 2018 | 44.29 | 44.57 | 44.05 | 44.06 | 1,890,731 | -0.38(-0.86%) |
Oct 01, 2018 | 44.26 | 44.64 | 44.23 | 44.44 | 1,575,410 | +0.34(+0.77%) |
Sep 28, 2018 | 44.06 | 44.30 | 43.56 | 44.10 | 1,886,500 | -0.10(-0.23%) |
Sep 27, 2018 | 44.26 | 44.52 | 44.11 | 44.20 | 1,042,475 | -0.13(-0.29%) |
Sep 26, 2018 | 44.54 | 44.83 | 44.30 | 44.33 | 1,663,429 | -0.21(-0.47%) |
Sep 25, 2018 | 45.20 | 45.41 | 44.34 | 44.54 | 2,060,796 | -0.71(-1.57%) |
Sep 24, 2018 | 45.21 | 45.50 | 44.99 | 45.25 | 1,348,197 | -0.21(-0.46%) |
Sep 21, 2018 | 46.12 | 46.12 | 45.40 | 45.46 | 5,191,400 | -0.28(-0.61%) |
Sep 20, 2018 | 45.16 | 45.87 | 44.90 | 45.74 | 1,454,703 | +0.84(+1.87%) |
Sep 19, 2018 | 45.78 | 46.01 | 44.87 | 44.90 | 1,667,718 | -0.81(-1.77%) |
Sep 18, 2018 | 45.71 | 45.92 | 45.25 | 45.71 | 2,067,523 | -0.02(-0.04%) |
Sep 17, 2018 | 46.77 | 46.77 | 45.63 | 45.73 | 1,226,640 | -1.04(-2.22%) |
Sep 14, 2018 | 46.55 | 46.80 | 46.43 | 46.77 | 1,119,100 | +0.32(+0.69%) |
Sep 13, 2018 | 46.77 | 46.89 | 46.43 | 46.45 | 1,074,392 | -0.01(-0.02%) |
Sep 12, 2018 | 46.58 | 46.72 | 46.24 | 46.46 | 1,029,069 | -0.19(-0.41%) |
Sep 11, 2018 | 46.16 | 46.75 | 46.10 | 46.65 | 1,102,521 | +0.30(+0.65%) |
Sep 10, 2018 | 46.03 | 46.46 | 45.73 | 46.35 | 1,309,003 | +0.55(+1.20%) |
Sep 07, 2018 | 46.65 | 46.65 | 45.75 | 45.80 | 1,517,000 | -1.08(-2.30%) |
Sep 06, 2018 | 47.25 | 47.58 | 46.73 | 46.88 | 1,057,294 | -0.28(-0.59%) |
Sep 05, 2018 | 47.39 | 47.60 | 46.96 | 47.16 | 1,484,902 | -0.34(-0.72%) |
Sep 04, 2018 | 48.79 | 48.82 | 47.45 | 47.50 | 1,834,807 | -1.31(-2.68%) |
Aug 31, 2018 | 48.81 | 48.81 | 48.81 | 0 | +0.76(+1.58%) | |
Aug 30, 2018 | 47.90 | 48.49 | 47.85 | 48.05 | 1,383,764 | +0.10(+0.21%) |
Aug 29, 2018 | 48.34 | 48.40 | 47.83 | 47.95 | 1,234,080 | -0.39(-0.81%) |
Aug 28, 2018 | 48.02 | 48.42 | 47.68 | 48.34 | 1,435,788 | +0.37(+0.77%) |
Aug 27, 2018 | 47.92 | 48.27 | 47.74 | 47.97 | 1,646,173 | +0.41(+0.86%) |
Aug 24, 2018 | 47.65 | 48.04 | 47.51 | 47.56 | 1,083,400 | -0.07(-0.15%) |
Aug 23, 2018 | 47.87 | 47.87 | 47.42 | 47.63 | 1,385,384 | -0.22(-0.46%) |
Aug 22, 2018 | 47.93 | 48.18 | 47.76 | 47.85 | 1,056,111 | -0.23(-0.48%) |
Aug 21, 2018 | 47.52 | 48.29 | 47.45 | 48.08 | 1,431,137 | +0.76(+1.61%) |
Aug 20, 2018 | 47.42 | 47.59 | 47.26 | 47.32 | 1,451,348 | -0.22(-0.46%) |
Aug 17, 2018 | 46.92 | 47.59 | 46.64 | 47.54 | 3,710,900 | +0.66(+1.41%) |
Aug 16, 2018 | 46.61 | 47.25 | 46.49 | 46.88 | 1,518,547 | +0.37(+0.80%) |
Aug 15, 2018 | 46.69 | 47.02 | 46.18 | 46.51 | 1,547,726 | -0.41(-0.87%) |
Aug 14, 2018 | 46.23 | 47.04 | 46.16 | 46.92 | 2,585,404 | +0.84(+1.82%) |
Aug 13, 2018 | 46.86 | 47.07 | 46.06 | 46.08 | 2,191,639 | -0.91(-1.94%) |
Aug 10, 2018 | 47.51 | 47.73 | 46.96 | 46.99 | 1,474,100 | -0.98(-2.04%) |
Aug 09, 2018 | 47.94 | 48.23 | 47.50 | 47.97 | 1,245,257 | -0.10(-0.21%) |
Aug 08, 2018 | 49.58 | 49.58 | 47.77 | 48.07 | 1,870,878 | -1.53(-3.08%) |
Aug 07, 2018 | 49.63 | 49.77 | 49.32 | 49.60 | 1,250,206 | +0.23(+0.47%) |
Aug 06, 2018 | 49.34 | 49.53 | 48.99 | 49.37 | 1,195,914 | -0.13(-0.26%) |
Aug 03, 2018 | 49.69 | 49.81 | 49.16 | 49.50 | 1,282,700 | +0.18(+0.36%) |
Aug 02, 2018 | 49.28 | 49.73 | 48.72 | 49.32 | 1,754,443 | -0.54(-1.08%) |