Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.69 | 43.40 | 42.69 | 43.02 | 1,425,022 | +1.06(+2.52%) |
Oct 30, 2018 | 41.14 | 41.98 | 41.00 | 41.96 | 2,111,386 | +0.68(+1.64%) |
Oct 29, 2018 | 42.78 | 42.99 | 40.43 | 41.28 | 2,841,326 | -0.79(-1.87%) |
Oct 26, 2018 | 41.83 | 42.90 | 41.38 | 42.07 | 2,776,314 | -0.95(-2.21%) |
Oct 25, 2018 | 42.23 | 43.29 | 42.23 | 43.02 | 1,212,501 | +1.41(+3.38%) |
Oct 24, 2018 | 43.61 | 43.64 | 41.58 | 41.62 | 1,264,176 | -2.11(-4.82%) |
Oct 23, 2018 | 43.03 | 43.92 | 42.54 | 43.72 | 3,275,923 | -0.11(-0.25%) |
Oct 22, 2018 | 43.71 | 44.09 | 43.47 | 43.83 | 434,832 | +0.36(+0.82%) |
Oct 19, 2018 | 43.88 | 44.25 | 43.33 | 43.48 | 909,340 | -0.16(-0.36%) |
Oct 18, 2018 | 44.42 | 44.42 | 43.39 | 43.63 | 1,013,437 | -0.99(-2.22%) |
Oct 17, 2018 | 44.90 | 44.93 | 44.21 | 44.62 | 1,504,439 | -0.19(-0.42%) |
Oct 16, 2018 | 44.01 | 44.93 | 43.92 | 44.81 | 1,685,994 | +1.33(+3.07%) |
Oct 15, 2018 | 43.92 | 43.98 | 43.37 | 43.47 | 992,200 | -0.61(-1.38%) |
Oct 12, 2018 | 44.02 | 44.21 | 43.22 | 44.08 | 1,365,454 | +1.18(+2.75%) |
Oct 11, 2018 | 43.12 | 43.91 | 42.48 | 42.90 | 2,622,486 | -0.35(-0.82%) |
Oct 10, 2018 | 45.08 | 45.08 | 43.23 | 43.26 | 1,871,961 | -2.11(-4.66%) |
Oct 09, 2018 | 45.26 | 45.71 | 45.17 | 45.37 | 899,024 | +0.09(+0.20%) |
Oct 08, 2018 | 45.53 | 45.75 | 44.78 | 45.28 | 1,967,010 | -0.51(-1.12%) |
Oct 05, 2018 | 46.34 | 46.51 | 45.30 | 45.79 | 1,150,399 | -0.55(-1.19%) |
Oct 04, 2018 | 47.05 | 47.05 | 46.03 | 46.34 | 709,479 | -0.90(-1.91%) |
Oct 03, 2018 | 47.20 | 47.42 | 47.14 | 47.24 | 735,215 | +0.25(+0.54%) |
Oct 02, 2018 | 47.03 | 47.35 | 46.89 | 46.99 | 557,149 | -0.08(-0.17%) |
Oct 01, 2018 | 47.21 | 47.40 | 46.93 | 47.07 | 1,413,988 | +0.07(+0.15%) |
Sep 28, 2018 | 46.78 | 47.07 | 46.74 | 47.00 | 339,712 | +0.09(+0.20%) |
Sep 27, 2018 | 46.75 | 47.09 | 46.70 | 46.91 | 324,600 | +0.38(+0.82%) |
Sep 26, 2018 | 46.73 | 47.00 | 46.50 | 46.53 | 495,976 | -0.18(-0.38%) |
Sep 25, 2018 | 46.54 | 46.74 | 46.46 | 46.71 | 258,738 | +0.03(+0.07%) |
Sep 24, 2018 | 46.07 | 46.70 | 45.95 | 46.67 | 744,072 | +0.29(+0.63%) |
Sep 21, 2018 | 46.80 | 46.84 | 46.33 | 46.38 | 413,571 | -0.25(-0.53%) |
Sep 20, 2018 | 46.33 | 46.71 | 46.25 | 46.63 | 310,666 | +0.54(+1.18%) |
Sep 19, 2018 | 46.15 | 46.32 | 45.79 | 46.09 | 411,184 | -0.10(-0.21%) |
Sep 18, 2018 | 45.88 | 46.47 | 45.75 | 46.19 | 234,027 | +0.26(+0.56%) |
Sep 17, 2018 | 46.55 | 46.56 | 45.88 | 45.93 | 381,275 | -0.71(-1.52%) |
Sep 14, 2018 | 46.71 | 46.84 | 46.42 | 46.64 | 396,201 | +0.03(+0.06%) |
Sep 13, 2018 | 46.35 | 46.76 | 46.35 | 46.61 | 323,334 | +0.53(+1.14%) |
Sep 12, 2018 | 46.20 | 46.20 | 45.63 | 46.08 | 587,651 | -0.27(-0.57%) |
Sep 11, 2018 | 45.85 | 46.49 | 45.75 | 46.35 | 270,388 | +0.34(+0.74%) |
Sep 10, 2018 | 46.06 | 46.06 | 45.71 | 46.01 | 413,414 | +0.12(+0.26%) |
Sep 07, 2018 | 45.70 | 46.30 | 45.70 | 45.89 | 371,800 | -0.12(-0.26%) |
Sep 06, 2018 | 46.45 | 46.45 | 45.70 | 46.01 | 386,850 | -0.48(-1.04%) |
Sep 05, 2018 | 47.09 | 47.09 | 46.22 | 46.49 | 585,166 | -0.70(-1.49%) |
Sep 04, 2018 | 47.16 | 47.21 | 46.87 | 47.19 | 742,112 | -0.16(-0.34%) |
Aug 31, 2018 | 47.35 | 47.35 | 47.35 | 0 | +0.08(+0.16%) | |
Aug 30, 2018 | 47.30 | 47.63 | 47.15 | 47.28 | 335,245 | -0.11(-0.23%) |
Aug 29, 2018 | 47.01 | 47.40 | 47.01 | 47.38 | 260,541 | +0.45(+0.95%) |
Aug 28, 2018 | 46.96 | 47.01 | 46.78 | 46.94 | 239,614 | +0.12(+0.26%) |
Aug 27, 2018 | 46.57 | 46.84 | 46.51 | 46.82 | 294,334 | +0.46(+1.00%) |
Aug 24, 2018 | 45.98 | 46.36 | 45.98 | 46.35 | 265,512 | +0.52(+1.13%) |
Aug 23, 2018 | 45.69 | 46.13 | 45.69 | 45.83 | 202,711 | +0.08(+0.17%) |
Aug 22, 2018 | 45.42 | 45.81 | 45.40 | 45.76 | 402,408 | +0.22(+0.48%) |
Aug 21, 2018 | 45.57 | 45.84 | 45.51 | 45.54 | 264,329 | +0.10(+0.23%) |
Aug 20, 2018 | 45.58 | 45.59 | 45.23 | 45.44 | 288,482 | -0.07(-0.16%) |
Aug 17, 2018 | 45.28 | 45.61 | 45.09 | 45.51 | 226,223 | +0.06(+0.13%) |
Aug 16, 2018 | 45.71 | 45.78 | 45.36 | 45.45 | 245,772 | +0.11(+0.23%) |
Aug 15, 2018 | 45.48 | 45.68 | 44.97 | 45.34 | 878,524 | -0.47(-1.03%) |
Aug 14, 2018 | 45.69 | 45.87 | 45.42 | 45.82 | 332,048 | +0.28(+0.62%) |
Aug 13, 2018 | 45.69 | 46.03 | 45.53 | 45.53 | 514,536 | -0.10(-0.21%) |
Aug 10, 2018 | 45.65 | 45.84 | 45.47 | 45.63 | 387,516 | -0.39(-0.86%) |
Aug 09, 2018 | 46.07 | 46.24 | 46.00 | 46.02 | 198,336 | +0.03(+0.06%) |
Aug 08, 2018 | 45.83 | 46.08 | 45.73 | 46.00 | 305,616 | +0.14(+0.31%) |
Aug 07, 2018 | 45.92 | 46.07 | 45.79 | 45.85 | 499,821 | +0.10(+0.23%) |
Aug 06, 2018 | 45.38 | 45.75 | 45.28 | 45.75 | 1,048,299 | +0.36(+0.80%) |
Aug 03, 2018 | 45.30 | 45.39 | 45.06 | 45.39 | 276,679 | +0.15(+0.34%) |
Aug 02, 2018 | 44.22 | 45.30 | 44.17 | 45.23 | 449,630 | +0.66(+1.48%) |