Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.70 | 40.88 | 39.75 | 40.04 | 2,729,854 | -0.12(-0.29%) |
Oct 30, 2018 | 41.33 | 42.31 | 39.18 | 40.16 | 3,248,759 | +0.25(+0.64%) |
Oct 29, 2018 | 40.55 | 41.37 | 39.21 | 39.91 | 2,150,523 | -0.01(-0.02%) |
Oct 26, 2018 | 39.71 | 40.22 | 38.96 | 39.92 | 1,432,148 | -0.19(-0.48%) |
Oct 25, 2018 | 40.46 | 41.00 | 39.84 | 40.11 | 1,330,918 | +0.08(+0.20%) |
Oct 24, 2018 | 41.52 | 41.61 | 39.96 | 40.03 | 2,508,311 | -1.62(-3.88%) |
Oct 23, 2018 | 42.46 | 42.72 | 40.90 | 41.64 | 1,561,629 | -1.90(-4.36%) |
Oct 22, 2018 | 43.41 | 43.82 | 43.24 | 43.54 | 1,248,194 | +0.31(+0.71%) |
Oct 19, 2018 | 43.14 | 43.59 | 42.75 | 43.23 | 1,164,432 | -0.02(-0.04%) |
Oct 18, 2018 | 44.24 | 44.39 | 43.01 | 43.25 | 1,344,261 | -1.18(-2.66%) |
Oct 17, 2018 | 45.09 | 45.32 | 43.88 | 44.43 | 1,160,637 | -0.92(-2.02%) |
Oct 16, 2018 | 45.50 | 45.57 | 44.98 | 45.35 | 1,435,721 | +0.45(+1.01%) |
Oct 15, 2018 | 44.74 | 45.35 | 44.74 | 44.89 | 1,236,431 | +0.25(+0.57%) |
Oct 12, 2018 | 45.09 | 45.32 | 43.70 | 44.64 | 1,292,896 | +0.15(+0.33%) |
Oct 11, 2018 | 45.22 | 46.00 | 44.46 | 44.49 | 1,481,431 | -0.72(-1.59%) |
Oct 10, 2018 | 45.88 | 46.08 | 44.48 | 45.21 | 1,850,986 | -0.51(-1.11%) |
Oct 09, 2018 | 47.54 | 47.89 | 45.68 | 45.72 | 1,940,420 | -1.97(-4.13%) |
Oct 08, 2018 | 47.07 | 47.72 | 46.83 | 47.69 | 1,562,344 | +0.51(+1.08%) |
Oct 05, 2018 | 48.21 | 48.24 | 46.95 | 47.18 | 1,441,835 | -1.09(-2.26%) |
Oct 04, 2018 | 48.46 | 48.84 | 48.11 | 48.27 | 912,833 | -0.21(-0.43%) |
Oct 03, 2018 | 48.17 | 48.81 | 48.10 | 48.48 | 1,349,591 | +0.55(+1.14%) |
Oct 02, 2018 | 46.98 | 48.03 | 46.77 | 47.94 | 1,269,012 | +1.03(+2.19%) |
Oct 01, 2018 | 47.85 | 48.14 | 46.87 | 46.91 | 1,333,333 | -0.34(-0.71%) |
Sep 28, 2018 | 47.65 | 47.69 | 46.94 | 47.25 | 1,228,719 | -0.56(-1.18%) |
Sep 27, 2018 | 47.27 | 47.87 | 46.87 | 47.81 | 949,368 | +0.65(+1.39%) |
Sep 26, 2018 | 47.53 | 47.86 | 47.11 | 47.16 | 1,027,505 | -0.41(-0.86%) |
Sep 25, 2018 | 48.58 | 48.59 | 47.56 | 47.57 | 1,155,790 | -0.86(-1.78%) |
Sep 24, 2018 | 48.46 | 48.82 | 48.25 | 48.43 | 1,090,023 | -0.12(-0.24%) |
Sep 21, 2018 | 48.12 | 48.65 | 47.93 | 48.55 | 1,724,632 | +0.42(+0.87%) |
Sep 20, 2018 | 47.69 | 48.26 | 47.32 | 48.13 | 1,092,969 | +0.98(+2.08%) |
Sep 19, 2018 | 47.43 | 47.90 | 47.07 | 47.15 | 995,715 | -0.19(-0.40%) |
Sep 18, 2018 | 47.15 | 47.66 | 46.65 | 47.34 | 1,233,224 | +0.30(+0.64%) |
Sep 17, 2018 | 47.22 | 47.34 | 46.70 | 47.04 | 991,674 | -0.05(-0.10%) |
Sep 14, 2018 | 46.70 | 47.11 | 46.57 | 47.08 | 976,194 | +0.40(+0.86%) |
Sep 13, 2018 | 47.16 | 47.25 | 46.63 | 46.68 | 863,723 | -0.23(-0.48%) |
Sep 12, 2018 | 46.77 | 47.44 | 46.47 | 46.91 | 1,392,528 | -0.16(-0.35%) |
Sep 11, 2018 | 46.67 | 47.08 | 46.44 | 47.07 | 855,693 | +0.25(+0.54%) |
Sep 10, 2018 | 46.19 | 46.90 | 46.19 | 46.82 | 937,134 | +0.94(+2.04%) |
Sep 07, 2018 | 45.86 | 46.14 | 45.46 | 45.88 | 680,518 | -0.25(-0.53%) |
Sep 06, 2018 | 46.04 | 46.25 | 45.73 | 46.13 | 996,735 | +0.24(+0.51%) |
Sep 05, 2018 | 45.51 | 46.00 | 45.22 | 45.89 | 1,255,498 | +0.35(+0.76%) |
Sep 04, 2018 | 45.10 | 45.56 | 44.90 | 45.55 | 1,342,123 | +0.44(+0.97%) |
Aug 31, 2018 | 45.11 | 45.11 | 45.11 | 0 | +0.29(+0.65%) | |
Aug 30, 2018 | 44.96 | 45.05 | 44.59 | 44.82 | 433,011 | -0.24(-0.52%) |
Aug 29, 2018 | 44.76 | 45.16 | 44.36 | 45.06 | 820,916 | +0.33(+0.73%) |
Aug 28, 2018 | 45.42 | 45.42 | 44.66 | 44.73 | 1,013,127 | -0.10(-0.22%) |
Aug 27, 2018 | 44.90 | 45.05 | 44.61 | 44.83 | 1,078,886 | +0.22(+0.49%) |
Aug 24, 2018 | 44.51 | 44.69 | 43.93 | 44.61 | 2,187,851 | +0.34(+0.76%) |
Aug 23, 2018 | 44.32 | 44.53 | 44.03 | 44.28 | 1,653,301 | -0.08(-0.18%) |
Aug 22, 2018 | 44.50 | 44.61 | 44.09 | 44.36 | 1,601,025 | -0.31(-0.69%) |
Aug 21, 2018 | 44.07 | 44.79 | 44.05 | 44.67 | 1,529,435 | +0.55(+1.24%) |
Aug 20, 2018 | 43.50 | 44.50 | 43.38 | 44.12 | 1,778,771 | +0.67(+1.55%) |
Aug 17, 2018 | 42.43 | 43.52 | 42.43 | 43.45 | 1,424,663 | +0.94(+2.22%) |
Aug 16, 2018 | 42.24 | 42.78 | 42.24 | 42.51 | 1,022,881 | +0.49(+1.16%) |
Aug 15, 2018 | 41.49 | 42.06 | 41.04 | 42.02 | 1,222,905 | +0.20(+0.48%) |
Aug 14, 2018 | 41.37 | 42.08 | 41.16 | 41.82 | 1,005,384 | +0.62(+1.52%) |
Aug 13, 2018 | 41.53 | 41.65 | 40.91 | 41.19 | 1,392,359 | -0.30(-0.72%) |
Aug 10, 2018 | 41.74 | 41.97 | 41.26 | 41.49 | 986,502 | -0.45(-1.08%) |
Aug 09, 2018 | 42.45 | 42.49 | 41.93 | 41.94 | 954,276 | -0.54(-1.28%) |
Aug 08, 2018 | 42.63 | 42.79 | 42.09 | 42.49 | 982,509 | -0.30(-0.70%) |
Aug 07, 2018 | 42.66 | 43.23 | 42.49 | 42.79 | 832,097 | +0.35(+0.83%) |
Aug 06, 2018 | 42.12 | 42.60 | 41.98 | 42.43 | 1,258,637 | +0.33(+0.77%) |
Aug 03, 2018 | 42.59 | 42.78 | 42.02 | 42.11 | 996,993 | -0.31(-0.73%) |
Aug 02, 2018 | 42.06 | 42.99 | 41.29 | 42.41 | 1,613,156 | +0.06(+0.15%) |