Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.12 | 41.17 | 40.21 | 40.33 | 5,405,914 | -0.64(-1.56%) |
Oct 30, 2018 | 40.46 | 41.00 | 40.10 | 40.97 | 4,550,636 | +0.84(+2.11%) |
Oct 29, 2018 | 39.86 | 40.56 | 39.71 | 40.13 | 3,885,641 | +0.47(+1.18%) |
Oct 26, 2018 | 40.62 | 40.62 | 39.39 | 39.66 | 5,306,466 | -1.23(-3.01%) |
Oct 25, 2018 | 40.77 | 41.12 | 40.45 | 40.88 | 3,552,868 | +0.13(+0.31%) |
Oct 24, 2018 | 41.91 | 42.15 | 40.67 | 40.76 | 6,440,111 | -1.12(-2.67%) |
Oct 23, 2018 | 41.40 | 41.97 | 40.78 | 41.87 | 4,994,974 | +0.13(+0.31%) |
Oct 22, 2018 | 42.43 | 42.46 | 41.70 | 41.75 | 2,336,351 | -0.54(-1.27%) |
Oct 19, 2018 | 42.26 | 42.48 | 42.12 | 42.28 | 3,160,940 | +0.28(+0.67%) |
Oct 18, 2018 | 41.90 | 42.42 | 41.71 | 42.00 | 3,525,303 | +0.15(+0.37%) |
Oct 17, 2018 | 42.06 | 42.19 | 41.43 | 41.85 | 4,544,758 | -0.23(-0.55%) |
Oct 16, 2018 | 42.02 | 42.17 | 41.71 | 42.08 | 2,928,248 | +0.22(+0.53%) |
Oct 15, 2018 | 41.70 | 42.38 | 41.65 | 41.86 | 2,903,115 | +0.18(+0.43%) |
Oct 12, 2018 | 41.84 | 41.87 | 41.15 | 41.68 | 5,394,335 | +0.14(+0.33%) |
Oct 11, 2018 | 42.77 | 42.82 | 41.41 | 41.54 | 6,767,828 | -1.25(-2.93%) |
Oct 10, 2018 | 44.04 | 44.27 | 42.77 | 42.80 | 3,905,597 | -1.12(-2.55%) |
Oct 09, 2018 | 44.11 | 44.35 | 43.85 | 43.91 | 4,083,370 | -0.29(-0.66%) |
Oct 08, 2018 | 43.59 | 44.44 | 43.43 | 44.20 | 4,618,258 | +0.61(+1.41%) |
Oct 05, 2018 | 43.10 | 43.62 | 43.02 | 43.59 | 3,108,101 | +0.52(+1.21%) |
Oct 04, 2018 | 42.95 | 43.19 | 42.77 | 43.07 | 2,873,103 | +0.01(+0.02%) |
Oct 03, 2018 | 43.19 | 43.48 | 43.04 | 43.06 | 3,382,203 | +0.03(+0.08%) |
Oct 02, 2018 | 42.87 | 43.15 | 42.69 | 43.03 | 2,179,291 | +0.26(+0.60%) |
Oct 01, 2018 | 43.16 | 43.28 | 42.69 | 42.77 | 3,456,225 | -0.14(-0.32%) |
Sep 28, 2018 | 42.22 | 42.93 | 42.22 | 42.91 | 3,463,209 | +0.70(+1.66%) |
Sep 27, 2018 | 41.93 | 42.45 | 41.93 | 42.21 | 2,040,589 | +0.09(+0.20%) |
Sep 26, 2018 | 42.37 | 42.53 | 42.08 | 42.12 | 2,762,659 | -0.25(-0.58%) |
Sep 25, 2018 | 42.40 | 42.67 | 42.34 | 42.37 | 2,802,211 | +0.02(+0.04%) |
Sep 24, 2018 | 42.99 | 43.21 | 42.25 | 42.35 | 3,060,258 | -0.60(-1.39%) |
Sep 21, 2018 | 43.02 | 43.08 | 42.75 | 42.95 | 6,310,867 | -0.01(-0.02%) |
Sep 20, 2018 | 42.80 | 43.04 | 42.69 | 42.96 | 2,164,563 | +0.33(+0.78%) |
Sep 19, 2018 | 42.44 | 42.82 | 42.35 | 42.63 | 2,473,065 | +0.27(+0.65%) |
Sep 18, 2018 | 42.51 | 42.58 | 42.14 | 42.35 | 2,795,388 | -0.14(-0.32%) |
Sep 17, 2018 | 42.76 | 42.80 | 42.27 | 42.49 | 4,335,528 | -0.22(-0.52%) |
Sep 14, 2018 | 42.71 | 42.78 | 42.57 | 42.71 | 2,342,587 | +0.03(+0.08%) |
Sep 13, 2018 | 42.73 | 42.89 | 42.58 | 42.68 | 1,912,486 | +0.09(+0.22%) |
Sep 12, 2018 | 42.40 | 42.82 | 42.40 | 42.58 | 2,580,024 | +0.12(+0.28%) |
Sep 11, 2018 | 42.38 | 42.54 | 42.17 | 42.46 | 3,436,700 | +0.04(+0.10%) |
Sep 10, 2018 | 42.35 | 42.80 | 42.17 | 42.42 | 4,446,003 | +0.33(+0.79%) |
Sep 07, 2018 | 42.07 | 42.17 | 41.66 | 42.09 | 4,030,726 | -0.09(-0.20%) |
Sep 06, 2018 | 42.42 | 42.54 | 42.07 | 42.17 | 4,474,261 | -0.36(-0.84%) |
Sep 05, 2018 | 42.68 | 42.88 | 42.47 | 42.53 | 8,089,601 | -0.21(-0.50%) |
Sep 04, 2018 | 42.93 | 43.02 | 42.50 | 42.75 | 4,043,774 | -0.27(-0.63%) |
Aug 31, 2018 | 43.02 | 43.02 | 43.02 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 43.01 | 43.19 | 42.81 | 43.00 | 2,586,800 | -0.02(-0.04%) |
Aug 29, 2018 | 43.27 | 43.43 | 42.84 | 43.02 | 3,163,989 | -0.04(-0.10%) |
Aug 28, 2018 | 43.31 | 43.55 | 42.95 | 43.06 | 3,154,000 | -0.28(-0.65%) |
Aug 27, 2018 | 43.43 | 43.62 | 43.21 | 43.34 | 2,920,422 | +0.07(+0.16%) |
Aug 24, 2018 | 43.23 | 43.34 | 43.05 | 43.27 | 2,324,661 | +0.16(+0.38%) |
Aug 23, 2018 | 42.91 | 43.23 | 42.85 | 43.11 | 1,913,570 | +0.01(+0.02%) |
Aug 22, 2018 | 43.34 | 43.37 | 42.92 | 43.10 | 3,025,788 | -0.20(-0.47%) |
Aug 21, 2018 | 43.38 | 43.46 | 43.02 | 43.31 | 3,379,777 | -0.03(-0.06%) |
Aug 20, 2018 | 43.25 | 43.58 | 43.25 | 43.33 | 4,610,687 | +0.19(+0.44%) |
Aug 17, 2018 | 42.81 | 43.33 | 42.68 | 43.15 | 7,042,054 | +0.34(+0.80%) |
Aug 16, 2018 | 42.40 | 42.98 | 42.37 | 42.81 | 7,145,960 | +0.61(+1.44%) |
Aug 15, 2018 | 42.21 | 42.56 | 41.71 | 42.20 | 5,288,131 | -0.14(-0.33%) |
Aug 14, 2018 | 41.83 | 42.37 | 41.83 | 42.34 | 3,200,520 | +0.53(+1.26%) |
Aug 13, 2018 | 42.37 | 42.39 | 41.64 | 41.81 | 2,524,632 | -0.47(-1.10%) |
Aug 10, 2018 | 42.38 | 42.54 | 42.17 | 42.28 | 2,134,302 | -0.31(-0.74%) |
Aug 09, 2018 | 42.49 | 42.63 | 42.17 | 42.59 | 3,508,736 | +0.23(+0.54%) |
Aug 08, 2018 | 42.61 | 42.65 | 42.13 | 42.37 | 2,667,793 | -0.24(-0.56%) |
Aug 07, 2018 | 42.47 | 42.90 | 42.47 | 42.60 | 3,820,276 | +0.16(+0.38%) |
Aug 06, 2018 | 42.39 | 42.74 | 42.26 | 42.44 | 4,365,645 | +0.09(+0.22%) |
Aug 03, 2018 | 42.05 | 42.38 | 41.82 | 42.35 | 5,153,936 | +0.52(+1.24%) |
Aug 02, 2018 | 40.84 | 41.97 | 40.84 | 41.83 | 8,016,043 | +1.04(+2.56%) |