Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.88 | 42.91 | 41.55 | 42.47 | 11,503,428 | -0.68(-1.58%) |
Oct 30, 2018 | 42.97 | 43.60 | 42.75 | 43.15 | 7,785,441 | +0.25(+0.59%) |
Oct 29, 2018 | 42.63 | 43.35 | 42.28 | 42.90 | 8,156,036 | +0.67(+1.59%) |
Oct 26, 2018 | 42.89 | 42.94 | 41.95 | 42.23 | 8,386,711 | -1.03(-2.38%) |
Oct 25, 2018 | 43.08 | 43.69 | 42.76 | 43.25 | 7,393,713 | +0.15(+0.36%) |
Oct 24, 2018 | 43.59 | 44.33 | 43.04 | 43.10 | 7,549,671 | -0.63(-1.45%) |
Oct 23, 2018 | 43.42 | 43.93 | 42.91 | 43.73 | 8,320,697 | +0.30(+0.69%) |
Oct 22, 2018 | 44.55 | 44.88 | 43.34 | 43.43 | 9,564,539 | -1.04(-2.35%) |
Oct 19, 2018 | 43.38 | 44.62 | 43.35 | 44.47 | 11,493,807 | +1.56(+3.64%) |
Oct 18, 2018 | 43.59 | 43.98 | 42.83 | 42.91 | 7,863,005 | -0.66(-1.52%) |
Oct 17, 2018 | 42.81 | 44.06 | 42.73 | 43.58 | 9,181,931 | +0.74(+1.73%) |
Oct 16, 2018 | 42.27 | 43.01 | 42.10 | 42.84 | 6,230,165 | +0.75(+1.78%) |
Oct 15, 2018 | 41.76 | 42.46 | 41.76 | 42.09 | 6,250,576 | +0.18(+0.42%) |
Oct 12, 2018 | 41.68 | 42.06 | 40.97 | 41.91 | 12,233,727 | +0.32(+0.78%) |
Oct 11, 2018 | 43.25 | 43.45 | 41.39 | 41.58 | 12,418,227 | -1.48(-3.44%) |
Oct 10, 2018 | 43.12 | 44.06 | 43.06 | 43.07 | 10,094,279 | -0.25(-0.59%) |
Oct 09, 2018 | 44.27 | 44.41 | 42.95 | 43.32 | 11,048,112 | -0.77(-1.74%) |
Oct 08, 2018 | 43.15 | 44.28 | 43.15 | 44.09 | 7,844,165 | +0.90(+2.09%) |
Oct 05, 2018 | 43.04 | 43.30 | 42.67 | 43.18 | 5,388,591 | +0.29(+0.67%) |
Oct 04, 2018 | 42.84 | 43.18 | 42.60 | 42.90 | 5,629,278 | -0.06(-0.14%) |
Oct 03, 2018 | 43.32 | 43.65 | 42.79 | 42.96 | 6,982,590 | -0.25(-0.59%) |
Oct 02, 2018 | 42.94 | 43.49 | 42.85 | 43.21 | 5,086,617 | +0.30(+0.70%) |
Oct 01, 2018 | 42.87 | 43.22 | 42.67 | 42.91 | 8,035,520 | +0.33(+0.78%) |
Sep 28, 2018 | 42.48 | 42.84 | 42.03 | 42.58 | 8,419,585 | +0.05(+0.13%) |
Sep 27, 2018 | 42.58 | 43.10 | 41.97 | 42.53 | 10,199,927 | -0.10(-0.24%) |
Sep 26, 2018 | 43.20 | 43.21 | 42.55 | 42.63 | 7,035,837 | -0.38(-0.88%) |
Sep 25, 2018 | 43.77 | 43.92 | 42.96 | 43.01 | 4,935,166 | -0.66(-1.52%) |
Sep 24, 2018 | 44.04 | 44.27 | 43.45 | 43.67 | 6,120,474 | -0.46(-1.05%) |
Sep 21, 2018 | 44.76 | 44.77 | 44.08 | 44.13 | 14,940,253 | -0.35(-0.78%) |
Sep 20, 2018 | 44.26 | 44.77 | 44.21 | 44.48 | 6,943,141 | +0.53(+1.20%) |
Sep 19, 2018 | 44.29 | 44.39 | 43.90 | 43.96 | 6,574,017 | -0.16(-0.37%) |
Sep 18, 2018 | 44.70 | 44.85 | 43.56 | 44.12 | 9,428,646 | -0.97(-2.14%) |
Sep 17, 2018 | 44.83 | 45.19 | 44.58 | 45.08 | 9,699,110 | -0.48(-1.05%) |
Sep 14, 2018 | 45.82 | 45.86 | 45.28 | 45.56 | 5,116,929 | -0.40(-0.87%) |
Sep 13, 2018 | 45.78 | 46.29 | 45.51 | 45.97 | 7,612,126 | +0.29(+0.63%) |
Sep 12, 2018 | 44.99 | 46.00 | 44.66 | 45.68 | 8,670,202 | +1.05(+2.35%) |
Sep 11, 2018 | 44.31 | 44.71 | 43.80 | 44.63 | 9,858,907 | +0.40(+0.91%) |
Sep 10, 2018 | 43.96 | 44.41 | 43.89 | 44.23 | 10,723,218 | +0.50(+1.15%) |
Sep 07, 2018 | 43.80 | 43.82 | 43.40 | 43.72 | 8,821,448 | -0.16(-0.37%) |
Sep 06, 2018 | 44.07 | 44.23 | 43.31 | 43.89 | 11,417,921 | -0.15(-0.35%) |
Sep 05, 2018 | 43.77 | 44.59 | 43.49 | 44.04 | 9,142,851 | +0.26(+0.60%) |
Sep 04, 2018 | 45.16 | 45.29 | 43.69 | 43.78 | 8,954,518 | -1.24(-2.76%) |
Aug 31, 2018 | 45.02 | 45.02 | 45.02 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 45.69 | 46.03 | 44.95 | 44.98 | 6,553,688 | -0.83(-1.82%) |
Aug 29, 2018 | 45.51 | 45.87 | 45.25 | 45.82 | 6,715,725 | +0.39(+0.87%) |
Aug 28, 2018 | 45.98 | 46.26 | 45.42 | 45.42 | 5,556,813 | -0.60(-1.31%) |
Aug 27, 2018 | 45.86 | 46.26 | 45.73 | 46.03 | 4,525,768 | +0.42(+0.91%) |
Aug 24, 2018 | 45.52 | 45.91 | 45.40 | 45.61 | 5,841,189 | +0.18(+0.39%) |
Aug 23, 2018 | 45.79 | 45.97 | 45.39 | 45.43 | 6,704,003 | -0.58(-1.26%) |
Aug 22, 2018 | 46.34 | 46.44 | 45.85 | 46.01 | 4,173,830 | -0.22(-0.48%) |
Aug 21, 2018 | 46.94 | 46.94 | 46.04 | 46.24 | 6,276,854 | -0.62(-1.32%) |
Aug 20, 2018 | 47.15 | 47.66 | 46.83 | 46.85 | 6,014,297 | -0.29(-0.62%) |
Aug 17, 2018 | 46.59 | 47.37 | 46.18 | 47.15 | 8,305,432 | +0.77(+1.65%) |
Aug 16, 2018 | 45.56 | 46.48 | 45.46 | 46.38 | 8,104,956 | +1.21(+2.68%) |
Aug 15, 2018 | 45.53 | 45.55 | 45.09 | 45.17 | 6,932,345 | -0.33(-0.72%) |
Aug 14, 2018 | 45.49 | 45.91 | 45.43 | 45.50 | 5,807,706 | +0.18(+0.40%) |
Aug 13, 2018 | 45.47 | 45.65 | 44.97 | 45.32 | 7,574,342 | -0.28(-0.62%) |
Aug 10, 2018 | 45.69 | 45.87 | 45.18 | 45.60 | 6,694,759 | -0.27(-0.58%) |
Aug 09, 2018 | 46.19 | 46.34 | 45.62 | 45.87 | 8,592,452 | -0.21(-0.46%) |
Aug 08, 2018 | 45.93 | 46.52 | 45.49 | 46.08 | 14,459,347 | -0.80(-1.70%) |
Aug 07, 2018 | 47.78 | 47.81 | 46.69 | 46.88 | 8,556,657 | -0.75(-1.57%) |
Aug 06, 2018 | 48.81 | 49.02 | 47.51 | 47.63 | 9,749,334 | -1.67(-3.38%) |
Aug 03, 2018 | 46.63 | 49.68 | 46.16 | 49.29 | 21,190,522 | +3.88(+8.55%) |
Aug 02, 2018 | 45.18 | 45.60 | 44.52 | 45.41 | 8,429,486 | +0.09(+0.20%) |