Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.50 | 44.02 | 42.26 | 42.83 | 3,495,289 | +0.72(+1.71%) |
Oct 30, 2018 | 40.90 | 43.20 | 40.63 | 42.11 | 6,542,394 | +1.05(+2.56%) |
Oct 29, 2018 | 41.30 | 41.89 | 40.42 | 41.06 | 7,243,867 | +0.10(+0.23%) |
Oct 26, 2018 | 41.02 | 41.82 | 40.21 | 40.96 | 2,953,769 | -1.17(-2.79%) |
Oct 25, 2018 | 41.74 | 42.70 | 41.47 | 42.14 | 2,361,895 | +0.91(+2.20%) |
Oct 24, 2018 | 43.16 | 43.29 | 41.14 | 41.23 | 2,694,627 | -1.90(-4.40%) |
Oct 23, 2018 | 42.56 | 43.23 | 41.18 | 43.13 | 3,093,470 | -0.20(-0.46%) |
Oct 22, 2018 | 42.29 | 43.73 | 42.29 | 43.33 | 2,330,902 | +0.71(+1.66%) |
Oct 19, 2018 | 44.34 | 44.45 | 42.39 | 42.62 | 2,811,015 | -1.18(-2.70%) |
Oct 18, 2018 | 44.97 | 44.97 | 43.57 | 43.80 | 3,065,071 | -1.17(-2.61%) |
Oct 17, 2018 | 45.48 | 45.53 | 44.34 | 44.98 | 1,556,776 | -0.33(-0.74%) |
Oct 16, 2018 | 43.55 | 45.43 | 43.50 | 45.31 | 2,583,109 | +2.10(+4.87%) |
Oct 15, 2018 | 44.02 | 44.44 | 42.85 | 43.21 | 3,039,453 | -0.69(-1.56%) |
Oct 12, 2018 | 43.37 | 44.04 | 42.88 | 43.90 | 3,061,179 | +1.81(+4.29%) |
Oct 11, 2018 | 41.04 | 42.65 | 41.04 | 42.09 | 5,180,856 | +0.34(+0.80%) |
Oct 10, 2018 | 44.06 | 44.22 | 41.37 | 41.75 | 6,137,092 | -2.18(-4.96%) |
Oct 09, 2018 | 44.23 | 45.28 | 43.87 | 43.94 | 2,398,671 | -0.39(-0.88%) |
Oct 08, 2018 | 44.90 | 45.42 | 43.67 | 44.33 | 2,714,773 | -1.04(-2.29%) |
Oct 05, 2018 | 46.01 | 46.40 | 44.38 | 45.37 | 2,734,818 | -0.48(-1.04%) |
Oct 04, 2018 | 46.26 | 46.54 | 45.21 | 45.84 | 3,630,450 | -0.41(-0.89%) |
Oct 03, 2018 | 45.70 | 46.44 | 45.39 | 46.25 | 2,181,180 | +0.38(+0.83%) |
Oct 02, 2018 | 45.75 | 46.12 | 45.09 | 45.87 | 3,633,448 | +0.01(+0.01%) |
Oct 01, 2018 | 47.32 | 47.59 | 45.54 | 45.87 | 4,079,258 | -1.35(-2.86%) |
Sep 28, 2018 | 47.17 | 47.49 | 46.76 | 47.21 | 2,659,080 | -0.17(-0.37%) |
Sep 27, 2018 | 47.06 | 47.82 | 47.00 | 47.39 | 2,538,107 | +0.36(+0.77%) |
Sep 26, 2018 | 46.86 | 47.40 | 46.21 | 47.02 | 2,695,838 | +0.47(+1.02%) |
Sep 25, 2018 | 45.90 | 46.99 | 45.79 | 46.55 | 5,026,833 | +1.09(+2.40%) |
Sep 24, 2018 | 45.01 | 46.19 | 44.21 | 45.46 | 4,465,621 | -0.39(-0.86%) |
Sep 21, 2018 | 45.98 | 46.90 | 45.71 | 45.86 | 5,347,997 | -1.00(-2.13%) |
Sep 20, 2018 | 47.70 | 47.95 | 46.85 | 46.86 | 3,740,096 | -0.72(-1.52%) |
Sep 19, 2018 | 48.24 | 48.38 | 47.14 | 47.58 | 2,543,137 | -0.55(-1.15%) |
Sep 18, 2018 | 47.00 | 48.35 | 46.86 | 48.13 | 3,360,783 | +1.32(+2.82%) |
Sep 17, 2018 | 47.86 | 48.14 | 46.70 | 46.81 | 4,845,342 | -1.06(-2.22%) |
Sep 14, 2018 | 48.36 | 48.70 | 47.52 | 47.87 | 3,662,949 | -0.59(-1.21%) |
Sep 13, 2018 | 46.62 | 48.48 | 46.52 | 48.46 | 11,321,818 | +2.08(+4.49%) |
Sep 12, 2018 | 45.51 | 46.39 | 44.66 | 46.38 | 4,567,238 | +0.83(+1.81%) |
Sep 11, 2018 | 44.62 | 45.66 | 44.08 | 45.55 | 4,639,634 | +1.11(+2.50%) |
Sep 10, 2018 | 44.04 | 44.74 | 43.03 | 44.44 | 4,651,078 | +0.58(+1.32%) |
Sep 07, 2018 | 42.37 | 43.88 | 42.25 | 43.87 | 6,316,521 | +1.27(+2.99%) |
Sep 06, 2018 | 42.50 | 42.81 | 41.76 | 42.59 | 2,675,945 | -0.03(-0.08%) |
Sep 05, 2018 | 44.12 | 44.27 | 41.90 | 42.63 | 4,490,408 | -1.56(-3.54%) |
Sep 04, 2018 | 43.20 | 44.57 | 42.53 | 44.19 | 3,860,716 | +1.23(+2.86%) |
Aug 31, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.38(+0.90%) | |
Aug 30, 2018 | 43.14 | 43.14 | 42.49 | 42.58 | 2,495,299 | -0.65(-1.50%) |
Aug 29, 2018 | 43.64 | 43.76 | 42.97 | 43.23 | 2,338,150 | -0.29(-0.68%) |
Aug 28, 2018 | 43.74 | 43.76 | 42.94 | 43.52 | 3,195,565 | -0.14(-0.31%) |
Aug 27, 2018 | 43.57 | 44.19 | 43.39 | 43.66 | 4,906,029 | +0.24(+0.56%) |
Aug 24, 2018 | 42.92 | 43.84 | 42.87 | 43.42 | 3,681,309 | +0.61(+1.41%) |
Aug 23, 2018 | 42.01 | 43.24 | 42.01 | 42.81 | 4,051,276 | +0.58(+1.37%) |
Aug 22, 2018 | 41.23 | 42.29 | 41.23 | 42.23 | 3,145,307 | +1.01(+2.44%) |
Aug 21, 2018 | 41.44 | 41.72 | 41.13 | 41.23 | 2,805,722 | -0.27(-0.66%) |
Aug 20, 2018 | 41.60 | 41.60 | 40.78 | 41.50 | 4,464,377 | +0.05(+0.12%) |
Aug 17, 2018 | 40.94 | 41.60 | 40.33 | 41.45 | 3,795,145 | +1.10(+2.73%) |
Aug 16, 2018 | 40.94 | 40.96 | 40.25 | 40.35 | 3,573,381 | -0.07(-0.17%) |
Aug 15, 2018 | 40.94 | 41.59 | 39.89 | 40.42 | 4,152,361 | -0.97(-2.33%) |
Aug 14, 2018 | 41.78 | 42.50 | 41.22 | 41.39 | 6,318,564 | -0.26(-0.63%) |
Aug 13, 2018 | 41.90 | 42.68 | 41.30 | 41.65 | 7,603,075 | -0.40(-0.95%) |
Aug 10, 2018 | 39.81 | 42.54 | 39.67 | 42.05 | 9,334,553 | +2.27(+5.70%) |
Aug 09, 2018 | 37.79 | 40.04 | 37.77 | 39.78 | 10,878,114 | +3.19(+8.72%) |
Aug 08, 2018 | 36.47 | 36.96 | 35.09 | 36.59 | 8,754,793 | +2.61(+7.69%) |
Aug 07, 2018 | 33.83 | 34.13 | 33.54 | 33.98 | 3,746,522 | +0.19(+0.57%) |
Aug 06, 2018 | 33.29 | 33.91 | 33.03 | 33.78 | 3,881,831 | +0.51(+1.55%) |
Aug 03, 2018 | 33.22 | 33.50 | 32.65 | 33.27 | 3,736,391 | +0.05(+0.16%) |
Aug 02, 2018 | 31.88 | 33.24 | 31.68 | 33.22 | 4,016,322 | +1.16(+3.61%) |