Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.40 | 42.46 | 41.92 | 42.12 | 7,992,633 | -0.15(-0.35%) |
Oct 30, 2018 | 42.15 | 42.42 | 41.71 | 42.26 | 7,624,726 | +0.25(+0.59%) |
Oct 29, 2018 | 42.22 | 42.47 | 41.56 | 42.01 | 11,654,990 | +0.25(+0.60%) |
Oct 26, 2018 | 41.40 | 41.99 | 41.24 | 41.76 | 12,582,420 | -0.11(-0.27%) |
Oct 25, 2018 | 41.60 | 42.03 | 41.53 | 41.88 | 7,466,757 | +0.51(+1.23%) |
Oct 24, 2018 | 42.25 | 42.38 | 41.31 | 41.37 | 13,885,801 | -0.85(-2.02%) |
Oct 23, 2018 | 42.19 | 42.43 | 41.86 | 42.22 | 14,692,722 | -0.08(-0.20%) |
Oct 22, 2018 | 42.44 | 42.64 | 42.16 | 42.30 | 11,098,370 | -0.11(-0.26%) |
Oct 19, 2018 | 42.63 | 42.66 | 42.05 | 42.41 | 12,702,283 | +0.03(+0.07%) |
Oct 18, 2018 | 42.44 | 42.55 | 42.13 | 42.38 | 9,882,738 | -0.02(-0.04%) |
Oct 17, 2018 | 42.43 | 42.61 | 42.06 | 42.40 | 6,616,743 | -0.11(-0.26%) |
Oct 16, 2018 | 42.19 | 42.59 | 42.17 | 42.51 | 7,116,148 | +0.40(+0.94%) |
Oct 15, 2018 | 42.05 | 42.44 | 41.89 | 42.12 | 6,842,190 | +0.15(+0.35%) |
Oct 12, 2018 | 41.91 | 42.10 | 41.61 | 41.97 | 8,026,027 | +0.23(+0.55%) |
Oct 11, 2018 | 41.48 | 41.91 | 41.09 | 41.74 | 16,817,748 | +0.45(+1.10%) |
Oct 10, 2018 | 42.11 | 42.16 | 41.28 | 41.28 | 8,276,301 | -0.81(-1.93%) |
Oct 09, 2018 | 42.37 | 42.47 | 41.97 | 42.10 | 8,996,010 | -0.20(-0.48%) |
Oct 08, 2018 | 42.54 | 42.80 | 42.01 | 42.30 | 8,542,696 | -0.36(-0.85%) |
Oct 05, 2018 | 43.24 | 43.28 | 42.45 | 42.66 | 6,889,982 | -0.46(-1.07%) |
Oct 04, 2018 | 43.18 | 43.37 | 42.89 | 43.12 | 8,295,860 | -0.21(-0.49%) |
Oct 03, 2018 | 43.11 | 43.37 | 43.03 | 43.34 | 9,356,648 | +0.27(+0.62%) |
Oct 02, 2018 | 42.64 | 43.10 | 42.64 | 43.07 | 13,001,781 | +0.31(+0.74%) |
Oct 01, 2018 | 42.94 | 42.94 | 42.47 | 42.75 | 7,720,835 | -0.11(-0.26%) |
Sep 28, 2018 | 42.33 | 42.97 | 41.84 | 42.87 | 8,982,332 | +0.45(+1.07%) |
Sep 27, 2018 | 42.30 | 42.72 | 42.12 | 42.41 | 7,125,864 | +0.16(+0.37%) |
Sep 26, 2018 | 41.82 | 42.62 | 41.78 | 42.26 | 12,130,866 | +0.43(+1.02%) |
Sep 25, 2018 | 41.64 | 42.00 | 41.61 | 41.83 | 13,510,997 | +0.19(+0.44%) |
Sep 24, 2018 | 41.34 | 41.69 | 41.11 | 41.64 | 24,273,294 | +0.63(+1.53%) |
Sep 21, 2018 | 41.41 | 41.44 | 40.88 | 41.02 | 22,171,198 | -0.22(-0.54%) |
Sep 20, 2018 | 41.40 | 41.49 | 41.20 | 41.24 | 16,743,970 | -0.05(-0.11%) |
Sep 19, 2018 | 41.46 | 41.46 | 41.16 | 41.28 | 5,514,043 | +0.07(+0.18%) |
Sep 18, 2018 | 41.48 | 41.52 | 41.16 | 41.21 | 9,156,574 | -0.16(-0.38%) |
Sep 17, 2018 | 41.60 | 41.60 | 41.25 | 41.37 | 9,920,868 | -0.09(-0.22%) |
Sep 14, 2018 | 41.59 | 41.64 | 41.40 | 41.46 | 11,056,849 | +0.02(+0.04%) |
Sep 13, 2018 | 41.39 | 41.51 | 41.34 | 41.44 | 8,658,260 | +0.14(+0.34%) |
Sep 12, 2018 | 41.47 | 41.56 | 41.27 | 41.30 | 7,697,780 | -0.08(-0.20%) |
Sep 11, 2018 | 41.42 | 41.54 | 41.27 | 41.39 | 12,050,562 | -0.19(-0.45%) |
Sep 10, 2018 | 42.04 | 42.11 | 41.52 | 41.57 | 9,181,914 | -0.26(-0.62%) |
Sep 07, 2018 | 41.96 | 42.03 | 41.81 | 41.83 | 7,470,596 | -0.12(-0.29%) |
Sep 06, 2018 | 41.85 | 42.11 | 41.77 | 41.95 | 7,986,287 | +0.09(+0.22%) |
Sep 05, 2018 | 41.85 | 42.03 | 41.78 | 41.86 | 8,432,127 | -0.06(-0.15%) |
Sep 04, 2018 | 41.91 | 42.01 | 41.81 | 41.92 | 9,635,698 | -0.08(-0.20%) |
Aug 31, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.08(+0.20%) | |
Aug 30, 2018 | 42.15 | 42.20 | 41.76 | 41.92 | 6,661,998 | -0.27(-0.64%) |
Aug 29, 2018 | 41.88 | 42.22 | 41.80 | 42.19 | 5,255,855 | +0.35(+0.84%) |
Aug 28, 2018 | 41.83 | 41.99 | 41.76 | 41.84 | 6,896,839 | +0.05(+0.11%) |
Aug 27, 2018 | 42.00 | 42.00 | 41.75 | 41.79 | 8,375,757 | +0.00(+0.00%) |
Aug 24, 2018 | 41.87 | 41.97 | 41.77 | 41.79 | 7,399,370 | -0.09(-0.22%) |
Aug 23, 2018 | 41.92 | 42.13 | 41.79 | 41.88 | 5,692,392 | -0.07(-0.18%) |
Aug 22, 2018 | 41.99 | 42.18 | 41.86 | 41.96 | 7,527,276 | -0.02(-0.04%) |
Aug 21, 2018 | 41.96 | 42.19 | 41.87 | 41.98 | 8,071,461 | -0.02(-0.04%) |
Aug 20, 2018 | 42.02 | 42.14 | 41.91 | 42.00 | 7,453,346 | +0.01(+0.02%) |
Aug 17, 2018 | 42.28 | 42.36 | 41.85 | 41.99 | 14,229,907 | -0.27(-0.63%) |
Aug 16, 2018 | 42.09 | 42.36 | 41.91 | 42.26 | 7,309,681 | +0.31(+0.73%) |
Aug 15, 2018 | 41.68 | 42.09 | 41.68 | 41.95 | 7,214,842 | -0.13(-0.31%) |
Aug 14, 2018 | 42.08 | 42.38 | 41.94 | 42.08 | 7,161,437 | +0.15(+0.35%) |
Aug 13, 2018 | 42.19 | 42.32 | 41.77 | 41.93 | 7,530,394 | -0.15(-0.35%) |
Aug 10, 2018 | 42.01 | 42.19 | 41.89 | 42.08 | 5,627,481 | -0.11(-0.26%) |
Aug 09, 2018 | 41.98 | 42.37 | 41.68 | 42.19 | 8,657,007 | +0.13(+0.31%) |
Aug 08, 2018 | 42.16 | 42.16 | 41.68 | 42.06 | 9,022,802 | -0.04(-0.09%) |
Aug 07, 2018 | 42.29 | 42.53 | 42.08 | 42.10 | 7,437,715 | -0.18(-0.42%) |
Aug 06, 2018 | 41.90 | 42.63 | 41.81 | 42.27 | 11,078,642 | +0.25(+0.59%) |
Aug 03, 2018 | 41.66 | 42.21 | 41.60 | 42.02 | 9,608,665 | +0.36(+0.87%) |
Aug 02, 2018 | 41.45 | 41.79 | 41.45 | 41.66 | 13,531,862 | +0.03(+0.07%) |