Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.46 | 41.51 | 40.54 | 40.66 | 5,361,805 | -0.65(-1.56%) |
Oct 30, 2018 | 40.79 | 41.33 | 40.43 | 41.31 | 4,513,506 | +0.85(+2.11%) |
Oct 29, 2018 | 40.19 | 40.89 | 40.03 | 40.46 | 3,853,937 | +0.47(+1.18%) |
Oct 26, 2018 | 40.95 | 40.95 | 39.72 | 39.98 | 5,263,169 | -1.24(-3.01%) |
Oct 25, 2018 | 41.10 | 41.45 | 40.78 | 41.22 | 3,523,879 | +0.13(+0.31%) |
Oct 24, 2018 | 42.25 | 42.49 | 41.01 | 41.09 | 6,387,564 | -1.13(-2.67%) |
Oct 23, 2018 | 41.74 | 42.31 | 41.11 | 42.22 | 4,954,218 | +0.13(+0.31%) |
Oct 22, 2018 | 42.78 | 42.81 | 42.05 | 42.09 | 2,317,288 | -0.54(-1.27%) |
Oct 19, 2018 | 42.61 | 42.83 | 42.47 | 42.63 | 3,135,149 | +0.28(+0.67%) |
Oct 18, 2018 | 42.25 | 42.77 | 42.06 | 42.35 | 3,496,539 | +0.15(+0.37%) |
Oct 17, 2018 | 42.41 | 42.54 | 41.77 | 42.19 | 4,507,676 | -0.23(-0.55%) |
Oct 16, 2018 | 42.37 | 42.51 | 42.06 | 42.43 | 2,904,355 | +0.22(+0.53%) |
Oct 15, 2018 | 42.05 | 42.73 | 42.00 | 42.20 | 2,879,427 | +0.18(+0.43%) |
Oct 12, 2018 | 42.18 | 42.21 | 41.48 | 42.02 | 5,350,321 | +0.14(+0.33%) |
Oct 11, 2018 | 43.12 | 43.17 | 41.75 | 41.88 | 6,712,607 | -1.27(-2.93%) |
Oct 10, 2018 | 44.41 | 44.64 | 43.12 | 43.15 | 3,873,729 | -1.13(-2.55%) |
Oct 09, 2018 | 44.47 | 44.72 | 44.21 | 44.28 | 4,050,052 | -0.29(-0.66%) |
Oct 08, 2018 | 43.95 | 44.81 | 43.79 | 44.57 | 4,580,575 | +0.62(+1.41%) |
Oct 05, 2018 | 43.45 | 43.98 | 43.38 | 43.95 | 3,082,741 | +0.52(+1.21%) |
Oct 04, 2018 | 43.30 | 43.54 | 43.12 | 43.42 | 2,849,661 | +0.01(+0.02%) |
Oct 03, 2018 | 43.54 | 43.84 | 43.40 | 43.42 | 3,354,607 | +0.03(+0.08%) |
Oct 02, 2018 | 43.22 | 43.51 | 43.05 | 43.38 | 2,161,509 | +0.26(+0.60%) |
Oct 01, 2018 | 43.51 | 43.64 | 43.05 | 43.12 | 3,428,025 | -0.14(-0.32%) |
Sep 28, 2018 | 42.56 | 43.29 | 42.56 | 43.26 | 3,434,952 | +0.71(+1.66%) |
Sep 27, 2018 | 42.27 | 42.80 | 42.27 | 42.55 | 2,023,939 | +0.09(+0.20%) |
Sep 26, 2018 | 42.72 | 42.88 | 42.43 | 42.47 | 2,740,117 | -0.25(-0.58%) |
Sep 25, 2018 | 42.74 | 43.02 | 42.68 | 42.72 | 2,779,346 | +0.02(+0.04%) |
Sep 24, 2018 | 43.35 | 43.56 | 42.60 | 42.70 | 3,035,289 | -0.60(-1.39%) |
Sep 21, 2018 | 43.37 | 43.44 | 43.10 | 43.30 | 6,259,375 | -0.01(-0.02%) |
Sep 20, 2018 | 43.15 | 43.39 | 43.04 | 43.31 | 2,146,901 | +0.34(+0.78%) |
Sep 19, 2018 | 42.79 | 43.17 | 42.70 | 42.98 | 2,452,886 | +0.28(+0.64%) |
Sep 18, 2018 | 42.86 | 42.93 | 42.49 | 42.70 | 2,772,580 | -0.14(-0.32%) |
Sep 17, 2018 | 43.11 | 43.15 | 42.62 | 42.84 | 4,300,153 | -0.22(-0.52%) |
Sep 14, 2018 | 43.06 | 43.13 | 42.92 | 43.06 | 2,323,473 | +0.03(+0.08%) |
Sep 13, 2018 | 43.08 | 43.24 | 42.93 | 43.03 | 1,896,881 | +0.09(+0.22%) |
Sep 12, 2018 | 42.75 | 43.17 | 42.75 | 42.93 | 2,558,973 | +0.12(+0.28%) |
Sep 11, 2018 | 42.73 | 42.89 | 42.52 | 42.81 | 3,408,658 | +0.04(+0.10%) |
Sep 10, 2018 | 42.70 | 43.15 | 42.52 | 42.77 | 4,409,726 | +0.34(+0.79%) |
Sep 07, 2018 | 42.42 | 42.51 | 42.00 | 42.43 | 3,997,837 | -0.09(-0.20%) |
Sep 06, 2018 | 42.77 | 42.89 | 42.42 | 42.52 | 4,437,754 | -0.36(-0.84%) |
Sep 05, 2018 | 43.03 | 43.23 | 42.82 | 42.88 | 8,023,595 | -0.22(-0.50%) |
Sep 04, 2018 | 43.29 | 43.37 | 42.85 | 43.10 | 4,010,779 | -0.28(-0.63%) |
Aug 31, 2018 | 43.37 | 43.37 | 43.37 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 43.36 | 43.54 | 43.17 | 43.36 | 2,565,694 | -0.02(-0.04%) |
Aug 29, 2018 | 43.63 | 43.79 | 43.19 | 43.37 | 3,138,173 | -0.04(-0.10%) |
Aug 28, 2018 | 43.67 | 43.91 | 43.30 | 43.42 | 3,128,266 | -0.28(-0.65%) |
Aug 27, 2018 | 43.79 | 43.98 | 43.57 | 43.70 | 2,896,594 | +0.07(+0.16%) |
Aug 24, 2018 | 43.59 | 43.70 | 43.41 | 43.63 | 2,305,694 | +0.16(+0.38%) |
Aug 23, 2018 | 43.26 | 43.59 | 43.20 | 43.47 | 1,897,957 | +0.01(+0.02%) |
Aug 22, 2018 | 43.70 | 43.73 | 43.28 | 43.46 | 3,001,099 | -0.21(-0.47%) |
Aug 21, 2018 | 43.73 | 43.82 | 43.37 | 43.67 | 3,352,200 | -0.03(-0.06%) |
Aug 20, 2018 | 43.60 | 43.94 | 43.60 | 43.69 | 4,573,066 | +0.19(+0.44%) |
Aug 17, 2018 | 43.16 | 43.69 | 43.03 | 43.50 | 6,984,596 | +0.34(+0.80%) |
Aug 16, 2018 | 42.75 | 43.34 | 42.72 | 43.16 | 7,087,653 | +0.61(+1.44%) |
Aug 15, 2018 | 42.55 | 42.91 | 42.06 | 42.55 | 5,244,983 | -0.14(-0.33%) |
Aug 14, 2018 | 42.18 | 42.72 | 42.18 | 42.69 | 3,174,406 | +0.53(+1.26%) |
Aug 13, 2018 | 42.71 | 42.74 | 41.98 | 42.16 | 2,504,033 | -0.47(-1.10%) |
Aug 10, 2018 | 42.73 | 42.89 | 42.51 | 42.63 | 2,116,888 | -0.32(-0.74%) |
Aug 09, 2018 | 42.84 | 42.98 | 42.51 | 42.94 | 3,480,107 | +0.23(+0.54%) |
Aug 08, 2018 | 42.96 | 43.00 | 42.47 | 42.71 | 2,646,025 | -0.24(-0.56%) |
Aug 07, 2018 | 42.82 | 43.25 | 42.82 | 42.95 | 3,789,105 | +0.16(+0.38%) |
Aug 06, 2018 | 42.74 | 43.09 | 42.61 | 42.79 | 4,330,025 | +0.09(+0.22%) |
Aug 03, 2018 | 42.40 | 42.73 | 42.17 | 42.70 | 5,111,883 | +0.52(+1.24%) |
Aug 02, 2018 | 41.18 | 42.31 | 41.18 | 42.18 | 7,950,638 | +1.05(+2.56%) |