Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.29 | 36.65 | 35.91 | 35.92 | 3,525,624 | +0.11(+0.30%) |
Oct 30, 2018 | 34.41 | 35.93 | 34.32 | 35.81 | 4,264,979 | +1.59(+4.64%) |
Oct 29, 2018 | 35.22 | 35.63 | 33.51 | 34.22 | 2,849,045 | -0.51(-1.47%) |
Oct 26, 2018 | 33.86 | 35.07 | 33.71 | 34.73 | 4,072,385 | +0.00(+0.00%) |
Oct 25, 2018 | 33.87 | 35.28 | 33.87 | 34.73 | 3,082,828 | +1.27(+3.80%) |
Oct 24, 2018 | 34.57 | 35.22 | 33.46 | 33.46 | 3,550,864 | -1.31(-3.77%) |
Oct 23, 2018 | 33.44 | 35.08 | 32.78 | 34.78 | 4,556,098 | +1.11(+3.30%) |
Oct 22, 2018 | 35.47 | 35.67 | 33.61 | 33.66 | 6,647,972 | -1.85(-5.20%) |
Oct 19, 2018 | 35.63 | 36.03 | 35.39 | 35.51 | 1,989,659 | -0.18(-0.49%) |
Oct 18, 2018 | 35.39 | 36.47 | 35.39 | 35.69 | 3,509,895 | -0.38(-1.07%) |
Oct 17, 2018 | 36.06 | 36.11 | 35.43 | 36.07 | 1,738,980 | +0.03(+0.09%) |
Oct 16, 2018 | 35.40 | 36.09 | 35.00 | 36.04 | 2,436,328 | +0.64(+1.79%) |
Oct 15, 2018 | 35.50 | 35.82 | 35.40 | 35.40 | 2,456,577 | -0.22(-0.61%) |
Oct 12, 2018 | 35.64 | 35.80 | 34.99 | 35.62 | 4,137,818 | +0.55(+1.57%) |
Oct 11, 2018 | 36.47 | 36.76 | 35.01 | 35.07 | 4,358,865 | -1.40(-3.85%) |
Oct 10, 2018 | 37.71 | 37.91 | 36.46 | 36.47 | 3,987,228 | -1.35(-3.58%) |
Oct 09, 2018 | 38.50 | 39.37 | 36.93 | 37.83 | 7,228,938 | -3.24(-7.90%) |
Oct 08, 2018 | 42.17 | 42.43 | 40.90 | 41.07 | 3,329,306 | -1.20(-2.83%) |
Oct 05, 2018 | 43.19 | 43.55 | 42.15 | 42.27 | 3,126,181 | -0.86(-2.00%) |
Oct 04, 2018 | 43.22 | 43.39 | 42.55 | 43.13 | 2,463,852 | -0.18(-0.41%) |
Oct 03, 2018 | 44.80 | 44.87 | 43.21 | 43.30 | 2,424,892 | -1.31(-2.94%) |
Oct 02, 2018 | 44.81 | 45.41 | 44.42 | 44.62 | 2,074,162 | -0.19(-0.43%) |
Oct 01, 2018 | 44.77 | 45.40 | 44.72 | 44.81 | 1,770,748 | +0.13(+0.30%) |
Sep 28, 2018 | 44.46 | 45.23 | 44.46 | 44.67 | 2,136,913 | -0.08(-0.17%) |
Sep 27, 2018 | 44.82 | 45.05 | 44.31 | 44.75 | 1,656,077 | -0.13(-0.30%) |
Sep 26, 2018 | 45.18 | 45.64 | 44.28 | 44.88 | 1,807,881 | -0.40(-0.89%) |
Sep 25, 2018 | 46.61 | 46.61 | 45.18 | 45.28 | 1,772,878 | -1.07(-2.31%) |
Sep 24, 2018 | 47.14 | 47.14 | 45.99 | 46.35 | 1,811,400 | -0.74(-1.56%) |
Sep 21, 2018 | 47.76 | 47.76 | 46.80 | 47.09 | 2,867,679 | -0.43(-0.90%) |
Sep 20, 2018 | 47.50 | 47.84 | 47.39 | 47.52 | 1,521,621 | +0.19(+0.41%) |
Sep 19, 2018 | 47.42 | 47.59 | 47.10 | 47.32 | 1,677,678 | +0.38(+0.80%) |
Sep 18, 2018 | 46.81 | 47.07 | 46.35 | 46.95 | 1,391,553 | +0.18(+0.38%) |
Sep 17, 2018 | 46.81 | 47.34 | 46.66 | 46.77 | 1,440,232 | +0.11(+0.23%) |
Sep 14, 2018 | 46.58 | 46.88 | 46.20 | 46.66 | 2,065,260 | +0.26(+0.56%) |
Sep 13, 2018 | 46.10 | 46.68 | 46.10 | 46.40 | 1,278,784 | +0.35(+0.76%) |
Sep 12, 2018 | 46.01 | 46.46 | 45.97 | 46.05 | 1,099,772 | -0.16(-0.34%) |
Sep 11, 2018 | 46.51 | 46.63 | 45.84 | 46.21 | 1,437,708 | -0.25(-0.54%) |
Sep 10, 2018 | 45.91 | 46.66 | 45.91 | 46.46 | 1,315,265 | +0.50(+1.09%) |
Sep 07, 2018 | 45.69 | 46.15 | 45.69 | 45.96 | 1,534,261 | +0.08(+0.18%) |
Sep 06, 2018 | 46.39 | 46.61 | 45.74 | 45.88 | 1,686,543 | -0.25(-0.54%) |
Sep 05, 2018 | 45.26 | 46.15 | 45.11 | 46.13 | 3,681,365 | +0.87(+1.92%) |
Sep 04, 2018 | 46.19 | 46.25 | 45.13 | 45.26 | 2,002,763 | -0.79(-1.71%) |
Aug 31, 2018 | 46.05 | 46.05 | 46.05 | 0 | -0.38(-0.81%) | |
Aug 30, 2018 | 46.52 | 46.82 | 46.27 | 46.42 | 2,312,944 | -0.34(-0.73%) |
Aug 29, 2018 | 46.26 | 46.90 | 46.26 | 46.76 | 1,239,145 | +0.19(+0.41%) |
Aug 28, 2018 | 46.84 | 47.08 | 46.53 | 46.57 | 1,579,890 | -0.32(-0.68%) |
Aug 27, 2018 | 46.64 | 47.24 | 46.45 | 46.89 | 1,028,814 | +0.58(+1.25%) |
Aug 24, 2018 | 46.18 | 46.49 | 46.04 | 46.31 | 2,021,239 | +0.48(+1.06%) |
Aug 23, 2018 | 45.66 | 45.95 | 45.35 | 45.83 | 2,555,931 | -0.02(-0.04%) |
Aug 22, 2018 | 46.24 | 46.48 | 45.82 | 45.84 | 1,869,328 | -0.55(-1.19%) |
Aug 21, 2018 | 46.66 | 46.71 | 46.33 | 46.40 | 2,290,018 | -0.08(-0.18%) |
Aug 20, 2018 | 46.57 | 46.61 | 46.18 | 46.48 | 1,469,326 | +0.23(+0.51%) |
Aug 17, 2018 | 46.11 | 46.40 | 45.84 | 46.25 | 1,367,988 | +0.17(+0.36%) |
Aug 16, 2018 | 46.10 | 46.38 | 46.00 | 46.08 | 1,081,720 | +0.13(+0.29%) |
Aug 15, 2018 | 46.22 | 46.35 | 45.28 | 45.95 | 1,861,239 | -0.79(-1.68%) |
Aug 14, 2018 | 46.76 | 46.76 | 45.71 | 46.73 | 3,374,748 | +0.99(+2.18%) |
Aug 13, 2018 | 46.05 | 46.13 | 45.49 | 45.74 | 2,330,198 | -0.24(-0.53%) |
Aug 10, 2018 | 46.15 | 46.32 | 45.63 | 45.98 | 1,757,714 | -0.47(-1.01%) |
Aug 09, 2018 | 46.87 | 47.11 | 46.35 | 46.45 | 1,435,384 | -0.15(-0.32%) |
Aug 08, 2018 | 47.25 | 47.30 | 46.29 | 46.60 | 2,591,540 | -0.46(-0.97%) |
Aug 07, 2018 | 46.86 | 47.26 | 46.46 | 47.05 | 2,249,494 | +0.36(+0.76%) |
Aug 06, 2018 | 46.17 | 46.93 | 46.17 | 46.70 | 3,046,587 | +0.39(+0.84%) |
Aug 03, 2018 | 46.07 | 46.72 | 45.88 | 46.31 | 3,764,590 | +0.34(+0.74%) |
Aug 02, 2018 | 46.46 | 46.46 | 43.78 | 45.97 | 5,988,744 | -1.42(-2.99%) |