Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.04 | 40.29 | 39.00 | 39.63 | 1,111,553 | +0.72(+1.85%) |
Oct 30, 2018 | 38.47 | 39.10 | 37.68 | 38.91 | 1,250,361 | +0.72(+1.89%) |
Oct 29, 2018 | 38.91 | 39.64 | 37.72 | 38.19 | 974,285 | -0.27(-0.70%) |
Oct 26, 2018 | 39.51 | 39.66 | 38.30 | 38.46 | 1,035,900 | -1.64(-4.09%) |
Oct 25, 2018 | 39.57 | 40.62 | 39.33 | 40.10 | 1,375,021 | +0.85(+2.17%) |
Oct 24, 2018 | 40.50 | 40.50 | 39.11 | 39.25 | 2,531,153 | -1.31(-3.23%) |
Oct 23, 2018 | 40.17 | 40.86 | 39.65 | 40.56 | 1,694,619 | -0.50(-1.22%) |
Oct 22, 2018 | 42.03 | 42.48 | 40.81 | 41.06 | 1,556,919 | -0.92(-2.19%) |
Oct 19, 2018 | 41.36 | 42.58 | 40.94 | 41.98 | 1,418,000 | +0.28(+0.67%) |
Oct 18, 2018 | 43.89 | 43.97 | 41.29 | 41.70 | 1,161,081 | -2.36(-5.36%) |
Oct 17, 2018 | 43.74 | 45.00 | 43.73 | 44.06 | 1,262,868 | +0.16(+0.36%) |
Oct 16, 2018 | 43.56 | 43.94 | 42.83 | 43.90 | 1,000,339 | +0.42(+0.97%) |
Oct 15, 2018 | 42.89 | 43.98 | 42.72 | 43.48 | 1,447,830 | +0.49(+1.14%) |
Oct 12, 2018 | 43.93 | 44.27 | 41.84 | 42.99 | 2,321,500 | -0.21(-0.49%) |
Oct 11, 2018 | 44.47 | 44.84 | 42.83 | 43.20 | 4,754,276 | -1.75(-3.89%) |
Oct 10, 2018 | 45.91 | 46.07 | 44.77 | 44.95 | 2,092,134 | -0.82(-1.79%) |
Oct 09, 2018 | 46.21 | 46.45 | 45.50 | 45.77 | 664,079 | -0.55(-1.19%) |
Oct 08, 2018 | 45.62 | 46.73 | 45.62 | 46.32 | 758,527 | +0.25(+0.54%) |
Oct 05, 2018 | 46.50 | 47.33 | 45.86 | 46.07 | 702,200 | -0.27(-0.58%) |
Oct 04, 2018 | 45.43 | 46.66 | 45.27 | 46.34 | 1,145,160 | +1.01(+2.23%) |
Oct 03, 2018 | 44.40 | 46.22 | 44.06 | 45.33 | 1,312,997 | +1.15(+2.60%) |
Oct 02, 2018 | 44.10 | 44.79 | 43.71 | 44.18 | 749,950 | -0.11(-0.25%) |
Oct 01, 2018 | 44.48 | 45.02 | 43.82 | 44.29 | 725,861 | +0.05(+0.11%) |
Sep 28, 2018 | 43.61 | 44.59 | 42.65 | 44.24 | 1,064,100 | +0.06(+0.14%) |
Sep 27, 2018 | 44.17 | 44.71 | 43.41 | 44.18 | 715,281 | +0.11(+0.25%) |
Sep 26, 2018 | 44.97 | 45.26 | 43.98 | 44.07 | 666,842 | -0.76(-1.70%) |
Sep 25, 2018 | 45.23 | 45.55 | 44.65 | 44.83 | 640,575 | -0.33(-0.73%) |
Sep 24, 2018 | 46.37 | 46.37 | 44.42 | 45.16 | 1,234,138 | -1.29(-2.78%) |
Sep 21, 2018 | 46.42 | 46.49 | 45.74 | 46.45 | 2,013,000 | +0.21(+0.45%) |
Sep 20, 2018 | 44.65 | 46.43 | 44.61 | 46.24 | 1,750,023 | +1.95(+4.40%) |
Sep 19, 2018 | 43.30 | 44.85 | 43.30 | 44.29 | 1,408,749 | +1.03(+2.38%) |
Sep 18, 2018 | 41.57 | 43.30 | 41.57 | 43.26 | 1,087,065 | +1.67(+4.02%) |
Sep 17, 2018 | 42.18 | 42.89 | 41.40 | 41.59 | 786,524 | -0.38(-0.91%) |
Sep 14, 2018 | 40.97 | 41.98 | 40.93 | 41.97 | 748,300 | +1.18(+2.89%) |
Sep 13, 2018 | 40.17 | 41.16 | 40.17 | 40.79 | 760,275 | +0.59(+1.47%) |
Sep 12, 2018 | 40.58 | 40.72 | 40.05 | 40.20 | 466,370 | -0.34(-0.84%) |
Sep 11, 2018 | 39.81 | 40.88 | 39.55 | 40.54 | 1,020,141 | +0.54(+1.35%) |
Sep 10, 2018 | 40.23 | 40.41 | 39.85 | 40.00 | 787,753 | -0.14(-0.35%) |
Sep 07, 2018 | 40.20 | 40.43 | 39.79 | 40.14 | 864,200 | -0.07(-0.17%) |
Sep 06, 2018 | 41.39 | 41.53 | 40.19 | 40.21 | 730,805 | -1.15(-2.78%) |
Sep 05, 2018 | 40.64 | 41.84 | 40.57 | 41.36 | 1,140,145 | +0.61(+1.50%) |
Sep 04, 2018 | 41.32 | 41.35 | 40.36 | 40.75 | 895,293 | -0.76(-1.83%) |
Aug 31, 2018 | 41.51 | 41.51 | 41.51 | 0 | +0.10(+0.24%) | |
Aug 30, 2018 | 41.95 | 41.95 | 41.13 | 41.41 | 672,509 | -0.65(-1.55%) |
Aug 29, 2018 | 42.26 | 42.38 | 41.16 | 42.06 | 580,899 | -0.31(-0.73%) |
Aug 28, 2018 | 42.09 | 42.63 | 41.97 | 42.37 | 647,745 | +0.34(+0.81%) |
Aug 27, 2018 | 41.62 | 42.50 | 41.59 | 42.03 | 573,399 | +0.66(+1.60%) |
Aug 24, 2018 | 41.37 | 41.72 | 41.25 | 41.37 | 346,000 | +0.16(+0.39%) |
Aug 23, 2018 | 41.58 | 41.58 | 40.95 | 41.21 | 729,479 | -0.59(-1.41%) |
Aug 22, 2018 | 42.06 | 42.10 | 41.06 | 41.80 | 929,912 | -0.37(-0.88%) |
Aug 21, 2018 | 41.29 | 42.55 | 40.92 | 42.17 | 705,653 | +0.79(+1.91%) |
Aug 20, 2018 | 41.48 | 41.73 | 41.01 | 41.38 | 657,778 | -0.10(-0.24%) |
Aug 17, 2018 | 41.54 | 42.19 | 41.42 | 41.48 | 1,009,900 | -0.28(-0.67%) |
Aug 16, 2018 | 40.87 | 41.93 | 40.65 | 41.76 | 1,056,563 | +1.13(+2.78%) |
Aug 15, 2018 | 40.90 | 41.07 | 40.25 | 40.63 | 952,386 | -0.46(-1.12%) |
Aug 14, 2018 | 39.95 | 41.22 | 39.91 | 41.09 | 1,140,222 | +1.34(+3.37%) |
Aug 13, 2018 | 39.98 | 40.34 | 39.50 | 39.75 | 1,513,297 | -0.21(-0.53%) |
Aug 10, 2018 | 41.76 | 42.07 | 39.62 | 39.96 | 2,443,000 | -2.68(-6.29%) |
Aug 09, 2018 | 43.56 | 43.65 | 42.57 | 42.64 | 801,939 | -0.92(-2.11%) |
Aug 08, 2018 | 43.74 | 43.84 | 42.92 | 43.56 | 1,066,182 | +0.05(+0.11%) |
Aug 07, 2018 | 43.78 | 45.67 | 43.27 | 43.51 | 2,365,378 | -0.67(-1.52%) |
Aug 06, 2018 | 43.77 | 44.42 | 43.62 | 44.18 | 1,054,258 | +0.39(+0.89%) |
Aug 03, 2018 | 43.19 | 43.87 | 43.12 | 43.79 | 827,700 | +0.56(+1.30%) |
Aug 02, 2018 | 42.98 | 43.59 | 42.19 | 43.23 | 1,002,923 | -0.08(-0.18%) |