Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.30 | 39.89 | 37.69 | 38.99 | 1,355,116 | -0.36(-0.91%) |
Oct 30, 2018 | 37.85 | 39.48 | 37.40 | 39.35 | 673,872 | +1.53(+4.05%) |
Oct 29, 2018 | 39.35 | 39.40 | 37.25 | 37.82 | 422,294 | -1.28(-3.27%) |
Oct 26, 2018 | 37.70 | 39.94 | 37.01 | 39.10 | 346,100 | +0.63(+1.64%) |
Oct 25, 2018 | 37.76 | 39.07 | 37.41 | 38.47 | 395,614 | +1.35(+3.64%) |
Oct 24, 2018 | 38.82 | 39.41 | 37.09 | 37.12 | 383,792 | -1.54(-3.98%) |
Oct 23, 2018 | 39.29 | 40.22 | 37.34 | 38.66 | 520,779 | -1.71(-4.24%) |
Oct 22, 2018 | 40.74 | 41.13 | 39.71 | 40.37 | 404,342 | -0.32(-0.79%) |
Oct 19, 2018 | 41.09 | 41.46 | 40.35 | 40.69 | 294,900 | -0.40(-0.97%) |
Oct 18, 2018 | 42.26 | 42.72 | 40.96 | 41.09 | 386,050 | -1.70(-3.97%) |
Oct 17, 2018 | 43.52 | 43.84 | 42.22 | 42.79 | 229,013 | -1.11(-2.53%) |
Oct 16, 2018 | 43.38 | 44.08 | 42.69 | 43.90 | 244,176 | +0.68(+1.57%) |
Oct 15, 2018 | 42.55 | 43.47 | 41.96 | 43.22 | 292,946 | +0.77(+1.81%) |
Oct 12, 2018 | 43.89 | 43.89 | 41.67 | 42.45 | 363,100 | -0.41(-0.96%) |
Oct 11, 2018 | 43.23 | 43.61 | 41.10 | 42.86 | 520,481 | -0.87(-1.99%) |
Oct 10, 2018 | 45.06 | 45.90 | 43.57 | 43.73 | 656,411 | -1.69(-3.72%) |
Oct 09, 2018 | 45.28 | 45.84 | 43.86 | 45.42 | 516,686 | +0.17(+0.38%) |
Oct 08, 2018 | 44.81 | 45.50 | 44.29 | 45.25 | 269,407 | +0.08(+0.18%) |
Oct 05, 2018 | 44.61 | 45.70 | 44.17 | 45.17 | 393,300 | +0.57(+1.28%) |
Oct 04, 2018 | 44.51 | 45.63 | 43.88 | 44.60 | 491,797 | -0.22(-0.49%) |
Oct 03, 2018 | 43.04 | 45.52 | 43.04 | 44.82 | 352,821 | +1.81(+4.21%) |
Oct 02, 2018 | 43.67 | 44.15 | 42.85 | 43.01 | 329,959 | -0.75(-1.71%) |
Oct 01, 2018 | 43.77 | 44.19 | 43.16 | 43.76 | 331,385 | +0.20(+0.46%) |
Sep 28, 2018 | 43.78 | 44.70 | 43.50 | 43.56 | 613,400 | -0.47(-1.07%) |
Sep 27, 2018 | 44.16 | 45.19 | 43.20 | 44.03 | 309,648 | -0.07(-0.16%) |
Sep 26, 2018 | 44.66 | 46.06 | 43.94 | 44.10 | 423,044 | -0.69(-1.54%) |
Sep 25, 2018 | 44.53 | 45.46 | 44.31 | 44.79 | 348,993 | +0.49(+1.11%) |
Sep 24, 2018 | 44.50 | 45.88 | 43.68 | 44.30 | 345,466 | -0.18(-0.40%) |
Sep 21, 2018 | 45.47 | 46.11 | 43.47 | 44.48 | 3,028,000 | -0.49(-1.09%) |
Sep 20, 2018 | 44.00 | 45.24 | 43.32 | 44.97 | 646,868 | +1.12(+2.55%) |
Sep 19, 2018 | 43.65 | 44.99 | 42.86 | 43.85 | 537,663 | +0.07(+0.16%) |
Sep 18, 2018 | 43.50 | 44.59 | 43.03 | 43.78 | 398,567 | +0.48(+1.11%) |
Sep 17, 2018 | 42.71 | 44.68 | 42.52 | 43.30 | 1,032,655 | +0.79(+1.86%) |
Sep 14, 2018 | 42.18 | 43.20 | 42.03 | 42.51 | 644,200 | +0.27(+0.64%) |
Sep 13, 2018 | 42.78 | 43.81 | 42.20 | 42.24 | 775,530 | -0.69(-1.61%) |
Sep 12, 2018 | 44.29 | 44.29 | 42.46 | 42.93 | 602,584 | -0.93(-2.12%) |
Sep 11, 2018 | 42.71 | 43.99 | 42.22 | 43.86 | 321,004 | +0.83(+1.93%) |
Sep 10, 2018 | 43.69 | 44.90 | 42.53 | 43.03 | 525,887 | -0.55(-1.26%) |
Sep 07, 2018 | 42.45 | 43.65 | 41.50 | 43.58 | 346,000 | +0.66(+1.54%) |
Sep 06, 2018 | 43.76 | 44.66 | 42.72 | 42.92 | 937,994 | -1.66(-3.72%) |
Sep 05, 2018 | 44.73 | 45.64 | 43.65 | 44.58 | 844,856 | -0.45(-1.00%) |
Sep 04, 2018 | 45.09 | 45.95 | 44.14 | 45.03 | 615,331 | -0.19(-0.42%) |
Aug 31, 2018 | 45.22 | 45.22 | 45.22 | 0 | +0.74(+1.66%) | |
Aug 30, 2018 | 45.22 | 45.94 | 44.23 | 44.48 | 422,450 | -0.79(-1.75%) |
Aug 29, 2018 | 44.24 | 45.65 | 43.80 | 45.27 | 558,609 | +1.09(+2.47%) |
Aug 28, 2018 | 43.75 | 44.75 | 43.31 | 44.18 | 351,807 | +0.32(+0.73%) |
Aug 27, 2018 | 43.90 | 44.25 | 43.17 | 43.86 | 230,376 | -0.05(-0.11%) |
Aug 24, 2018 | 43.62 | 44.23 | 43.40 | 43.91 | 165,200 | +0.46(+1.06%) |
Aug 23, 2018 | 43.51 | 44.11 | 42.78 | 43.45 | 311,389 | -0.45(-1.03%) |
Aug 22, 2018 | 43.92 | 44.35 | 43.26 | 43.90 | 267,277 | +0.15(+0.34%) |
Aug 21, 2018 | 43.43 | 44.49 | 42.71 | 43.75 | 576,872 | +0.49(+1.13%) |
Aug 20, 2018 | 43.23 | 44.07 | 42.66 | 43.26 | 328,375 | +0.11(+0.25%) |
Aug 17, 2018 | 43.09 | 43.46 | 42.22 | 43.15 | 367,400 | -0.21(-0.48%) |
Aug 16, 2018 | 41.78 | 43.69 | 40.93 | 43.36 | 429,739 | +1.75(+4.21%) |
Aug 15, 2018 | 43.52 | 43.52 | 41.33 | 41.61 | 503,739 | -2.19(-5.00%) |
Aug 14, 2018 | 42.99 | 44.14 | 42.31 | 43.80 | 503,264 | +1.30(+3.06%) |
Aug 13, 2018 | 43.26 | 43.99 | 42.46 | 42.50 | 331,874 | -0.73(-1.69%) |
Aug 10, 2018 | 42.18 | 43.45 | 41.70 | 43.23 | 420,300 | +0.89(+2.10%) |
Aug 09, 2018 | 42.31 | 42.62 | 41.74 | 42.34 | 385,888 | -0.23(-0.54%) |
Aug 08, 2018 | 42.06 | 43.40 | 41.23 | 42.57 | 481,560 | +0.12(+0.28%) |
Aug 07, 2018 | 42.07 | 43.67 | 41.90 | 42.45 | 337,400 | +1.16(+2.81%) |
Aug 06, 2018 | 40.54 | 41.60 | 40.06 | 41.29 | 355,295 | +0.82(+2.03%) |
Aug 03, 2018 | 40.56 | 41.35 | 40.05 | 40.47 | 419,300 | -0.10(-0.25%) |
Aug 02, 2018 | 39.63 | 41.46 | 38.77 | 40.57 | 404,937 | +0.52(+1.30%) |