Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.56 | 43.31 | 42.56 | 42.88 | 971,163 | +0.55(+1.30%) |
Oct 30, 2018 | 41.72 | 42.61 | 41.71 | 42.33 | 750,247 | +0.55(+1.32%) |
Oct 29, 2018 | 42.06 | 42.29 | 41.41 | 41.78 | 2,269,926 | +0.13(+0.31%) |
Oct 26, 2018 | 41.78 | 42.36 | 41.59 | 41.65 | 1,275,000 | -0.46(-1.09%) |
Oct 25, 2018 | 41.86 | 42.36 | 41.44 | 42.11 | 1,950,265 | +0.35(+0.84%) |
Oct 24, 2018 | 43.07 | 43.25 | 41.66 | 41.76 | 2,585,624 | -1.43(-3.31%) |
Oct 23, 2018 | 43.76 | 43.78 | 42.88 | 43.19 | 1,748,781 | -0.88(-2.00%) |
Oct 22, 2018 | 44.29 | 44.53 | 43.78 | 44.07 | 1,294,039 | -0.15(-0.34%) |
Oct 19, 2018 | 44.76 | 45.19 | 44.15 | 44.22 | 1,117,300 | -0.53(-1.18%) |
Oct 18, 2018 | 44.94 | 45.26 | 44.51 | 44.75 | 1,383,689 | -0.14(-0.31%) |
Oct 17, 2018 | 45.50 | 45.64 | 44.83 | 44.89 | 1,491,357 | -0.62(-1.36%) |
Oct 16, 2018 | 43.88 | 45.59 | 43.88 | 45.51 | 1,577,365 | +1.85(+4.24%) |
Oct 15, 2018 | 43.25 | 43.87 | 42.97 | 43.66 | 856,091 | +0.28(+0.65%) |
Oct 12, 2018 | 43.71 | 43.71 | 42.85 | 43.38 | 1,488,800 | +0.10(+0.23%) |
Oct 11, 2018 | 43.90 | 43.96 | 43.04 | 43.28 | 4,506,598 | -0.77(-1.75%) |
Oct 10, 2018 | 44.15 | 44.41 | 43.72 | 44.05 | 3,674,077 | +0.03(+0.07%) |
Oct 09, 2018 | 43.11 | 44.11 | 43.00 | 44.02 | 1,890,712 | +0.89(+2.06%) |
Oct 08, 2018 | 43.05 | 43.43 | 42.87 | 43.13 | 2,401,006 | +0.09(+0.21%) |
Oct 05, 2018 | 41.70 | 43.19 | 41.63 | 43.04 | 3,062,300 | +1.30(+3.11%) |
Oct 04, 2018 | 40.48 | 41.80 | 40.41 | 41.74 | 2,893,664 | +0.97(+2.38%) |
Oct 03, 2018 | 41.35 | 41.58 | 40.15 | 40.77 | 4,784,329 | +0.57(+1.42%) |
Oct 02, 2018 | 40.61 | 40.73 | 39.41 | 40.20 | 5,758,806 | -0.55(-1.35%) |
Oct 01, 2018 | 42.00 | 42.71 | 40.47 | 40.75 | 6,402,961 | -21.28(-34.31%) |
Sep 28, 2018 | 61.18 | 62.70 | 61.18 | 62.03 | 1,753,500 | +0.78(+1.27%) |
Sep 27, 2018 | 61.17 | 61.91 | 61.02 | 61.25 | 1,116,640 | +0.09(+0.15%) |
Sep 26, 2018 | 61.37 | 61.70 | 60.84 | 61.16 | 1,090,420 | -0.13(-0.21%) |
Sep 25, 2018 | 61.34 | 61.90 | 60.58 | 61.29 | 1,306,301 | +0.11(+0.18%) |
Sep 24, 2018 | 60.36 | 61.48 | 60.36 | 61.18 | 1,355,076 | +0.72(+1.19%) |
Sep 21, 2018 | 59.82 | 60.68 | 59.70 | 60.46 | 1,329,800 | +0.78(+1.31%) |
Sep 20, 2018 | 59.39 | 59.80 | 58.89 | 59.68 | 1,501,487 | +0.49(+0.83%) |
Sep 19, 2018 | 59.26 | 59.56 | 58.74 | 59.19 | 645,890 | -0.09(-0.15%) |
Sep 18, 2018 | 59.64 | 59.94 | 57.70 | 59.28 | 1,148,868 | -0.43(-0.72%) |
Sep 17, 2018 | 60.27 | 60.55 | 59.64 | 59.71 | 1,660,028 | -0.69(-1.14%) |
Sep 14, 2018 | 59.15 | 60.57 | 58.63 | 60.40 | 1,812,800 | +1.10(+1.85%) |
Sep 13, 2018 | 57.97 | 59.37 | 57.84 | 59.30 | 2,143,190 | +1.11(+1.91%) |
Sep 12, 2018 | 57.97 | 58.65 | 57.56 | 58.19 | 928,164 | +0.07(+0.12%) |
Sep 11, 2018 | 58.17 | 58.40 | 56.73 | 58.12 | 1,478,796 | -1.20(-2.02%) |
Sep 10, 2018 | 59.74 | 59.74 | 59.25 | 59.32 | 757,622 | -0.17(-0.29%) |
Sep 07, 2018 | 59.37 | 59.80 | 59.34 | 59.49 | 387,300 | -0.10(-0.17%) |
Sep 06, 2018 | 60.23 | 60.28 | 59.39 | 59.59 | 566,160 | -0.50(-0.83%) |
Sep 05, 2018 | 60.17 | 60.32 | 59.96 | 60.09 | 528,129 | -0.11(-0.18%) |
Sep 04, 2018 | 60.12 | 60.30 | 59.55 | 60.20 | 1,119,811 | -0.07(-0.12%) |
Aug 31, 2018 | 60.27 | 60.27 | 60.27 | 0 | +0.92(+1.55%) | |
Aug 30, 2018 | 59.76 | 59.90 | 59.07 | 59.35 | 801,003 | -0.57(-0.95%) |
Aug 29, 2018 | 60.25 | 60.28 | 59.49 | 59.92 | 555,956 | -0.18(-0.30%) |
Aug 28, 2018 | 60.01 | 60.42 | 59.91 | 60.10 | 2,125,740 | +0.10(+0.17%) |
Aug 27, 2018 | 60.36 | 60.59 | 59.92 | 60.00 | 492,411 | -0.60(-0.99%) |
Aug 24, 2018 | 60.69 | 60.86 | 60.29 | 60.60 | 426,200 | -0.03(-0.05%) |
Aug 23, 2018 | 60.92 | 61.14 | 60.57 | 60.63 | 425,678 | -0.29(-0.48%) |
Aug 22, 2018 | 60.80 | 61.02 | 60.63 | 60.92 | 581,669 | +0.02(+0.03%) |
Aug 21, 2018 | 61.40 | 61.40 | 60.89 | 60.90 | 528,302 | -0.41(-0.67%) |
Aug 20, 2018 | 61.76 | 61.79 | 61.29 | 61.31 | 384,584 | -0.15(-0.24%) |
Aug 17, 2018 | 61.53 | 61.70 | 61.09 | 61.46 | 693,900 | -0.27(-0.44%) |
Aug 16, 2018 | 60.68 | 61.84 | 60.68 | 61.73 | 698,219 | +1.20(+1.98%) |
Aug 15, 2018 | 60.06 | 60.61 | 60.06 | 60.53 | 448,296 | +0.10(+0.17%) |
Aug 14, 2018 | 59.96 | 60.48 | 59.64 | 60.43 | 500,692 | +0.77(+1.29%) |
Aug 13, 2018 | 59.53 | 60.30 | 59.44 | 59.66 | 496,249 | +0.04(+0.07%) |
Aug 10, 2018 | 59.51 | 60.04 | 59.22 | 59.62 | 362,300 | +0.04(+0.07%) |
Aug 09, 2018 | 60.08 | 60.38 | 59.52 | 59.58 | 849,844 | -0.33(-0.55%) |
Aug 08, 2018 | 60.17 | 60.53 | 59.61 | 59.91 | 531,884 | -0.46(-0.76%) |
Aug 07, 2018 | 59.14 | 60.69 | 59.14 | 60.37 | 1,215,319 | +1.35(+2.29%) |
Aug 06, 2018 | 58.67 | 59.18 | 58.59 | 59.02 | 1,268,036 | +0.19(+0.32%) |
Aug 03, 2018 | 58.39 | 58.90 | 58.25 | 58.83 | 708,800 | +0.36(+0.62%) |
Aug 02, 2018 | 57.38 | 58.72 | 57.38 | 58.47 | 1,242,000 | +0.81(+1.40%) |