Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.55 | 43.55 | 43.15 | 43.29 | 25,092 | -0.17(-0.38%) |
Oct 30, 2018 | 42.93 | 43.45 | 42.93 | 43.45 | 26,561 | +0.53(+1.24%) |
Oct 29, 2018 | 43.05 | 43.31 | 42.73 | 42.92 | 44,399 | +0.01(+0.02%) |
Oct 26, 2018 | 43.10 | 43.10 | 42.61 | 42.91 | 28,388 | -0.54(-1.25%) |
Oct 25, 2018 | 43.24 | 43.59 | 42.99 | 43.45 | 118,734 | +0.19(+0.44%) |
Oct 24, 2018 | 43.40 | 43.75 | 43.16 | 43.26 | 47,202 | -0.12(-0.28%) |
Oct 23, 2018 | 43.11 | 43.51 | 42.96 | 43.38 | 21,615 | +0.02(+0.04%) |
Oct 22, 2018 | 43.60 | 43.73 | 43.23 | 43.37 | 495,588 | -0.23(-0.52%) |
Oct 19, 2018 | 43.15 | 43.61 | 43.15 | 43.59 | 111,836 | +0.97(+2.28%) |
Oct 18, 2018 | 42.71 | 43.02 | 42.50 | 42.62 | 23,538 | -0.06(-0.14%) |
Oct 17, 2018 | 42.66 | 42.82 | 42.47 | 42.68 | 23,388 | -0.18(-0.43%) |
Oct 16, 2018 | 42.58 | 42.88 | 42.58 | 42.87 | 44,548 | +0.42(+0.99%) |
Oct 15, 2018 | 42.18 | 42.61 | 42.18 | 42.45 | 33,169 | +0.24(+0.56%) |
Oct 12, 2018 | 42.29 | 42.29 | 41.87 | 42.21 | 17,742 | +0.15(+0.35%) |
Oct 11, 2018 | 42.83 | 42.83 | 42.01 | 42.06 | 42,162 | -0.83(-1.94%) |
Oct 10, 2018 | 43.42 | 43.52 | 42.89 | 42.89 | 28,918 | -0.56(-1.29%) |
Oct 09, 2018 | 43.25 | 43.63 | 43.25 | 43.45 | 53,767 | -0.10(-0.24%) |
Oct 08, 2018 | 43.10 | 43.58 | 43.10 | 43.56 | 59,079 | +0.28(+0.65%) |
Oct 05, 2018 | 43.16 | 43.38 | 43.11 | 43.28 | 59,295 | -0.01(-0.02%) |
Oct 04, 2018 | 43.39 | 43.39 | 43.09 | 43.29 | 2,273,237 | -0.48(-1.10%) |
Oct 03, 2018 | 44.10 | 44.16 | 43.70 | 43.77 | 37,326 | -0.19(-0.44%) |
Oct 02, 2018 | 43.75 | 44.08 | 43.75 | 43.96 | 11,538 | +0.07(+0.16%) |
Oct 01, 2018 | 44.04 | 44.11 | 43.85 | 43.89 | 22,207 | -0.01(-0.02%) |
Sep 28, 2018 | 43.99 | 44.03 | 43.82 | 43.90 | 134,501 | -0.01(-0.02%) |
Sep 27, 2018 | 43.95 | 44.16 | 43.89 | 43.91 | 30,905 | -0.08(-0.18%) |
Sep 26, 2018 | 43.99 | 44.25 | 43.99 | 43.99 | 531,257 | +0.07(+0.16%) |
Sep 25, 2018 | 44.15 | 44.18 | 43.84 | 43.92 | 521,437 | -0.02(-0.04%) |
Sep 24, 2018 | 44.43 | 44.43 | 43.91 | 43.93 | 94,100 | -0.61(-1.37%) |
Sep 21, 2018 | 44.54 | 44.67 | 44.39 | 44.54 | 11,904 | -0.03(-0.06%) |
Sep 20, 2018 | 44.28 | 44.57 | 44.25 | 44.57 | 19,336 | +0.50(+1.13%) |
Sep 19, 2018 | 44.06 | 44.16 | 43.92 | 44.07 | 25,104 | -0.14(-0.32%) |
Sep 18, 2018 | 44.33 | 44.33 | 44.11 | 44.21 | 43,025 | -0.04(-0.10%) |
Sep 17, 2018 | 44.18 | 44.34 | 44.18 | 44.26 | 19,963 | +0.11(+0.26%) |
Sep 14, 2018 | 44.20 | 44.20 | 43.97 | 44.14 | 83,906 | -0.05(-0.12%) |
Sep 13, 2018 | 44.24 | 44.24 | 44.09 | 44.19 | 8,906 | -0.04(-0.10%) |
Sep 12, 2018 | 43.83 | 44.27 | 43.72 | 44.24 | 12,803 | +0.52(+1.20%) |
Sep 11, 2018 | 43.73 | 43.78 | 43.57 | 43.71 | 16,876 | -0.21(-0.48%) |
Sep 10, 2018 | 43.86 | 44.03 | 43.85 | 43.92 | 57,945 | +0.31(+0.70%) |
Sep 07, 2018 | 43.57 | 43.69 | 43.48 | 43.62 | 32,623 | -0.15(-0.34%) |
Sep 06, 2018 | 43.61 | 43.77 | 43.56 | 43.77 | 12,260 | +0.01(+0.02%) |
Sep 05, 2018 | 43.40 | 43.76 | 43.40 | 43.76 | 17,492 | +0.13(+0.30%) |
Sep 04, 2018 | 43.58 | 43.72 | 43.44 | 43.63 | 218,335 | -0.22(-0.50%) |
Aug 31, 2018 | 43.85 | 43.85 | 43.85 | 0 | -0.11(-0.26%) | |
Aug 30, 2018 | 44.06 | 44.10 | 43.87 | 43.96 | 35,080 | -0.22(-0.49%) |
Aug 29, 2018 | 44.17 | 44.29 | 44.12 | 44.18 | 70,335 | +0.02(+0.04%) |
Aug 28, 2018 | 44.37 | 44.37 | 44.07 | 44.16 | 37,535 | -0.14(-0.32%) |
Aug 27, 2018 | 44.36 | 44.40 | 44.25 | 44.30 | 44,366 | +0.15(+0.35%) |
Aug 24, 2018 | 44.18 | 44.21 | 44.06 | 44.15 | 11,218 | +0.07(+0.17%) |
Aug 23, 2018 | 44.14 | 44.28 | 44.06 | 44.07 | 63,427 | -0.28(-0.63%) |
Aug 22, 2018 | 44.47 | 44.47 | 44.30 | 44.35 | 99,614 | -0.07(-0.16%) |
Aug 21, 2018 | 44.71 | 44.77 | 44.31 | 44.42 | 100,258 | -0.19(-0.43%) |
Aug 20, 2018 | 44.62 | 44.70 | 44.59 | 44.61 | 16,533 | +0.07(+0.16%) |
Aug 17, 2018 | 44.16 | 44.62 | 44.16 | 44.54 | 932,238 | +0.40(+0.91%) |
Aug 16, 2018 | 43.99 | 44.29 | 43.99 | 44.14 | 19,011 | +0.45(+1.04%) |
Aug 15, 2018 | 43.46 | 43.84 | 43.33 | 43.69 | 23,699 | -0.17(-0.38%) |
Aug 14, 2018 | 43.59 | 43.85 | 43.59 | 43.85 | 732,123 | +0.38(+0.86%) |
Aug 13, 2018 | 43.58 | 43.58 | 43.42 | 43.48 | 11,839 | -0.13(-0.30%) |
Aug 10, 2018 | 43.64 | 43.72 | 43.44 | 43.61 | 36,630 | -0.44(-1.00%) |
Aug 09, 2018 | 44.12 | 44.17 | 43.99 | 44.05 | 12,791 | -0.07(-0.15%) |
Aug 08, 2018 | 44.30 | 44.30 | 44.07 | 44.12 | 26,316 | -0.22(-0.49%) |
Aug 07, 2018 | 44.51 | 44.51 | 44.30 | 44.34 | 9,807 | -0.04(-0.10%) |
Aug 06, 2018 | 44.40 | 44.54 | 44.38 | 44.38 | 31,979 | -0.10(-0.22%) |
Aug 03, 2018 | 44.18 | 44.64 | 44.18 | 44.47 | 24,267 | +0.31(+0.69%) |
Aug 02, 2018 | 43.87 | 44.27 | 43.87 | 44.17 | 10,447 | +0.22(+0.50%) |