Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.12 | 41.69 | 39.79 | 40.26 | 2,848,968 | +1.00(+2.55%) |
Oct 30, 2018 | 37.00 | 39.46 | 36.81 | 39.26 | 2,906,882 | +2.20(+5.94%) |
Oct 29, 2018 | 39.14 | 39.55 | 36.52 | 37.06 | 2,849,786 | -1.24(-3.24%) |
Oct 26, 2018 | 40.44 | 40.88 | 38.13 | 38.30 | 2,786,500 | -3.35(-8.04%) |
Oct 25, 2018 | 39.87 | 41.83 | 39.61 | 41.65 | 1,839,639 | +2.36(+6.01%) |
Oct 24, 2018 | 40.15 | 41.59 | 39.00 | 39.29 | 2,156,549 | -1.31(-3.23%) |
Oct 23, 2018 | 39.20 | 40.91 | 37.81 | 40.60 | 1,715,578 | +0.58(+1.45%) |
Oct 22, 2018 | 39.14 | 40.35 | 39.11 | 40.02 | 1,809,624 | +0.80(+2.04%) |
Oct 19, 2018 | 40.70 | 41.01 | 38.84 | 39.22 | 1,713,000 | -0.93(-2.32%) |
Oct 18, 2018 | 41.27 | 41.94 | 39.71 | 40.15 | 2,698,117 | -1.35(-3.25%) |
Oct 17, 2018 | 41.48 | 41.80 | 40.29 | 41.50 | 1,447,826 | +0.19(+0.46%) |
Oct 16, 2018 | 39.24 | 41.74 | 39.02 | 41.31 | 2,328,777 | +2.37(+6.09%) |
Oct 15, 2018 | 38.56 | 39.12 | 38.00 | 38.94 | 1,248,595 | +0.38(+0.99%) |
Oct 12, 2018 | 39.27 | 39.52 | 37.97 | 38.56 | 2,744,700 | +0.40(+1.05%) |
Oct 11, 2018 | 38.00 | 39.59 | 37.86 | 38.16 | 2,816,104 | -0.18(-0.47%) |
Oct 10, 2018 | 39.16 | 39.21 | 37.35 | 38.34 | 3,796,932 | -1.11(-2.81%) |
Oct 09, 2018 | 40.70 | 41.19 | 39.31 | 39.45 | 2,149,857 | -1.46(-3.57%) |
Oct 08, 2018 | 41.48 | 41.90 | 40.28 | 40.91 | 1,612,315 | -0.91(-2.18%) |
Oct 05, 2018 | 42.62 | 43.47 | 41.06 | 41.82 | 2,435,500 | -0.79(-1.85%) |
Oct 04, 2018 | 42.50 | 43.12 | 41.25 | 42.61 | 2,001,758 | +0.01(+0.02%) |
Oct 03, 2018 | 42.25 | 42.61 | 40.81 | 42.60 | 2,254,466 | +0.34(+0.80%) |
Oct 02, 2018 | 42.07 | 42.60 | 41.98 | 42.26 | 1,348,638 | -0.04(-0.09%) |
Oct 01, 2018 | 44.33 | 44.56 | 42.10 | 42.30 | 2,417,577 | -1.95(-4.41%) |
Sep 28, 2018 | 43.06 | 44.29 | 42.76 | 44.25 | 1,586,900 | +1.04(+2.41%) |
Sep 27, 2018 | 42.53 | 43.26 | 42.50 | 43.21 | 1,093,696 | +0.73(+1.72%) |
Sep 26, 2018 | 43.86 | 44.81 | 42.24 | 42.48 | 2,438,731 | -1.24(-2.84%) |
Sep 25, 2018 | 43.19 | 44.56 | 42.91 | 43.72 | 1,585,076 | +0.70(+1.64%) |
Sep 24, 2018 | 42.71 | 43.17 | 41.75 | 43.02 | 2,046,170 | +0.20(+0.48%) |
Sep 21, 2018 | 45.42 | 45.50 | 42.54 | 42.81 | 4,455,100 | -1.86(-4.16%) |
Sep 20, 2018 | 44.62 | 44.89 | 43.50 | 44.67 | 2,212,284 | +0.56(+1.27%) |
Sep 19, 2018 | 44.26 | 44.88 | 43.35 | 44.11 | 1,342,065 | -0.53(-1.19%) |
Sep 18, 2018 | 44.32 | 45.37 | 44.20 | 44.64 | 1,878,196 | +0.39(+0.88%) |
Sep 17, 2018 | 46.32 | 46.32 | 43.97 | 44.25 | 2,331,529 | -2.29(-4.92%) |
Sep 14, 2018 | 46.90 | 48.03 | 46.23 | 46.54 | 1,492,900 | -0.06(-0.13%) |
Sep 13, 2018 | 47.99 | 48.24 | 46.31 | 46.60 | 1,302,853 | -0.93(-1.96%) |
Sep 12, 2018 | 47.10 | 47.61 | 45.68 | 47.53 | 1,062,398 | +0.41(+0.87%) |
Sep 11, 2018 | 46.05 | 47.37 | 45.94 | 47.12 | 1,022,757 | +1.01(+2.19%) |
Sep 10, 2018 | 45.00 | 46.20 | 44.60 | 46.11 | 1,355,796 | +1.19(+2.65%) |
Sep 07, 2018 | 44.58 | 46.12 | 44.52 | 44.92 | 2,634,500 | +0.29(+0.65%) |
Sep 06, 2018 | 47.68 | 47.98 | 43.87 | 44.63 | 3,174,293 | -3.05(-6.40%) |
Sep 05, 2018 | 47.82 | 48.27 | 46.91 | 47.68 | 1,442,889 | -0.01(-0.02%) |
Sep 04, 2018 | 48.55 | 48.90 | 47.56 | 47.69 | 1,446,870 | -0.96(-1.97%) |
Aug 31, 2018 | 48.65 | 48.65 | 48.65 | 0 | +0.43(+0.89%) | |
Aug 30, 2018 | 48.00 | 48.66 | 47.87 | 48.22 | 1,179,976 | +0.23(+0.48%) |
Aug 29, 2018 | 47.85 | 48.05 | 47.75 | 47.99 | 1,071,410 | +0.06(+0.13%) |
Aug 28, 2018 | 48.00 | 48.46 | 47.27 | 47.93 | 910,678 | +0.19(+0.40%) |
Aug 27, 2018 | 47.18 | 48.01 | 47.16 | 47.74 | 1,275,733 | +0.77(+1.64%) |
Aug 24, 2018 | 47.47 | 47.90 | 46.92 | 46.97 | 1,709,700 | -0.50(-1.05%) |
Aug 23, 2018 | 47.72 | 48.50 | 47.37 | 47.47 | 1,018,628 | -0.43(-0.90%) |
Aug 22, 2018 | 48.24 | 49.10 | 47.81 | 47.90 | 1,298,648 | -0.57(-1.18%) |
Aug 21, 2018 | 48.01 | 48.95 | 48.01 | 48.47 | 2,332,260 | +0.49(+1.02%) |
Aug 20, 2018 | 46.13 | 48.40 | 46.00 | 47.98 | 1,933,792 | +1.71(+3.70%) |
Aug 17, 2018 | 46.73 | 46.73 | 45.51 | 46.27 | 1,476,100 | -0.36(-0.77%) |
Aug 16, 2018 | 47.24 | 47.59 | 46.54 | 46.63 | 2,050,670 | -0.07(-0.15%) |
Aug 15, 2018 | 47.47 | 48.36 | 46.28 | 46.70 | 2,299,925 | -1.30(-2.71%) |
Aug 14, 2018 | 47.73 | 48.19 | 46.74 | 48.00 | 1,639,526 | +0.66(+1.39%) |
Aug 13, 2018 | 49.04 | 49.12 | 47.23 | 47.34 | 3,028,928 | -1.64(-3.35%) |
Aug 10, 2018 | 50.16 | 50.38 | 48.46 | 48.98 | 3,819,700 | -1.97(-3.87%) |
Aug 09, 2018 | 51.11 | 51.49 | 49.45 | 50.95 | 3,574,932 | +0.00(+0.00%) |
Aug 08, 2018 | 50.04 | 51.58 | 49.65 | 50.95 | 4,601,266 | +1.39(+2.80%) |
Aug 07, 2018 | 48.94 | 49.98 | 47.83 | 49.56 | 18,719,568 | -8.59(-14.77%) |
Aug 06, 2018 | 57.53 | 58.75 | 56.93 | 58.15 | 3,715,190 | +0.58(+1.01%) |
Aug 03, 2018 | 57.35 | 57.74 | 56.25 | 57.57 | 1,134,900 | +0.46(+0.81%) |
Aug 02, 2018 | 56.22 | 57.64 | 55.31 | 57.11 | 1,516,833 | +0.43(+0.76%) |