Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.69 | 43.41 | 42.69 | 43.02 | 1,424,911 | +1.06(+2.52%) |
Oct 30, 2018 | 41.14 | 41.99 | 41.01 | 41.96 | 2,111,221 | +0.68(+1.64%) |
Oct 29, 2018 | 42.78 | 42.99 | 40.43 | 41.29 | 2,841,105 | -0.79(-1.87%) |
Oct 26, 2018 | 41.83 | 42.91 | 41.38 | 42.07 | 2,776,098 | -0.95(-2.21%) |
Oct 25, 2018 | 42.24 | 43.29 | 42.24 | 43.03 | 1,212,407 | +1.41(+3.38%) |
Oct 24, 2018 | 43.62 | 43.64 | 41.58 | 41.62 | 1,264,078 | -2.11(-4.82%) |
Oct 23, 2018 | 43.03 | 43.92 | 42.54 | 43.72 | 3,275,668 | -0.11(-0.25%) |
Oct 22, 2018 | 43.71 | 44.10 | 43.48 | 43.84 | 434,798 | +0.36(+0.82%) |
Oct 19, 2018 | 43.88 | 44.26 | 43.33 | 43.48 | 909,269 | -0.16(-0.36%) |
Oct 18, 2018 | 44.42 | 44.42 | 43.39 | 43.64 | 1,013,358 | -0.99(-2.22%) |
Oct 17, 2018 | 44.90 | 44.94 | 44.22 | 44.62 | 1,504,322 | -0.19(-0.42%) |
Oct 16, 2018 | 44.01 | 44.93 | 43.92 | 44.81 | 1,685,862 | +1.33(+3.06%) |
Oct 15, 2018 | 43.92 | 43.98 | 43.38 | 43.48 | 992,122 | -0.61(-1.38%) |
Oct 12, 2018 | 44.03 | 44.22 | 43.22 | 44.09 | 1,365,348 | +1.18(+2.75%) |
Oct 11, 2018 | 43.12 | 43.91 | 42.48 | 42.91 | 2,622,282 | -0.35(-0.82%) |
Oct 10, 2018 | 45.08 | 45.08 | 43.23 | 43.26 | 1,871,815 | -2.11(-4.66%) |
Oct 09, 2018 | 45.27 | 45.72 | 45.18 | 45.37 | 898,954 | +0.09(+0.20%) |
Oct 08, 2018 | 45.53 | 45.75 | 44.78 | 45.28 | 1,966,857 | -0.51(-1.12%) |
Oct 05, 2018 | 46.34 | 46.51 | 45.30 | 45.79 | 1,150,310 | -0.55(-1.19%) |
Oct 04, 2018 | 47.05 | 47.05 | 46.03 | 46.35 | 709,424 | -0.90(-1.91%) |
Oct 03, 2018 | 47.20 | 47.42 | 47.14 | 47.25 | 735,158 | +0.25(+0.54%) |
Oct 02, 2018 | 47.03 | 47.35 | 46.89 | 47.00 | 557,105 | -0.08(-0.18%) |
Oct 01, 2018 | 47.21 | 47.41 | 46.94 | 47.08 | 1,413,878 | +0.07(+0.15%) |
Sep 28, 2018 | 46.78 | 47.08 | 46.74 | 47.01 | 339,686 | +0.09(+0.20%) |
Sep 27, 2018 | 46.75 | 47.09 | 46.70 | 46.92 | 324,575 | +0.38(+0.82%) |
Sep 26, 2018 | 46.74 | 47.01 | 46.50 | 46.53 | 495,937 | -0.18(-0.38%) |
Sep 25, 2018 | 46.54 | 46.75 | 46.46 | 46.71 | 258,718 | +0.03(+0.07%) |
Sep 24, 2018 | 46.08 | 46.70 | 45.95 | 46.68 | 744,014 | +0.29(+0.63%) |
Sep 21, 2018 | 46.80 | 46.85 | 46.34 | 46.38 | 413,539 | -0.25(-0.53%) |
Sep 20, 2018 | 46.34 | 46.71 | 46.26 | 46.63 | 310,642 | +0.54(+1.18%) |
Sep 19, 2018 | 46.16 | 46.32 | 45.79 | 46.09 | 411,152 | -0.10(-0.21%) |
Sep 18, 2018 | 45.89 | 46.47 | 45.75 | 46.19 | 234,009 | +0.26(+0.56%) |
Sep 17, 2018 | 46.55 | 46.56 | 45.88 | 45.93 | 381,245 | -0.71(-1.52%) |
Sep 14, 2018 | 46.71 | 46.84 | 46.43 | 46.64 | 396,170 | +0.03(+0.06%) |
Sep 13, 2018 | 46.36 | 46.77 | 46.36 | 46.61 | 323,308 | +0.53(+1.14%) |
Sep 12, 2018 | 46.20 | 46.20 | 45.64 | 46.09 | 587,605 | -0.27(-0.57%) |
Sep 11, 2018 | 45.85 | 46.49 | 45.75 | 46.35 | 270,367 | +0.34(+0.74%) |
Sep 10, 2018 | 46.06 | 46.06 | 45.71 | 46.01 | 413,381 | +0.12(+0.26%) |
Sep 07, 2018 | 45.71 | 46.30 | 45.71 | 45.89 | 371,771 | -0.12(-0.26%) |
Sep 06, 2018 | 46.45 | 46.45 | 45.70 | 46.01 | 386,820 | -0.48(-1.03%) |
Sep 05, 2018 | 47.10 | 47.10 | 46.22 | 46.49 | 585,120 | -0.70(-1.49%) |
Sep 04, 2018 | 47.16 | 47.21 | 46.88 | 47.20 | 742,054 | -0.16(-0.34%) |
Aug 31, 2018 | 47.36 | 47.36 | 47.36 | 0 | +0.08(+0.16%) | |
Aug 30, 2018 | 47.31 | 47.63 | 47.16 | 47.28 | 335,218 | -0.11(-0.23%) |
Aug 29, 2018 | 47.01 | 47.41 | 47.01 | 47.39 | 260,521 | +0.45(+0.95%) |
Aug 28, 2018 | 46.96 | 47.01 | 46.78 | 46.94 | 239,596 | +0.12(+0.26%) |
Aug 27, 2018 | 46.58 | 46.84 | 46.52 | 46.82 | 294,311 | +0.46(+1.00%) |
Aug 24, 2018 | 45.98 | 46.37 | 45.98 | 46.36 | 265,492 | +0.52(+1.13%) |
Aug 23, 2018 | 45.69 | 46.13 | 45.69 | 45.84 | 202,696 | +0.08(+0.17%) |
Aug 22, 2018 | 45.42 | 45.81 | 45.40 | 45.76 | 402,377 | +0.22(+0.48%) |
Aug 21, 2018 | 45.57 | 45.84 | 45.52 | 45.54 | 264,309 | +0.10(+0.23%) |
Aug 20, 2018 | 45.59 | 45.59 | 45.23 | 45.44 | 288,460 | -0.07(-0.16%) |
Aug 17, 2018 | 45.29 | 45.61 | 45.10 | 45.51 | 226,205 | +0.06(+0.13%) |
Aug 16, 2018 | 45.72 | 45.78 | 45.36 | 45.45 | 245,753 | +0.11(+0.23%) |
Aug 15, 2018 | 45.49 | 45.68 | 44.98 | 45.35 | 878,456 | -0.47(-1.03%) |
Aug 14, 2018 | 45.70 | 45.88 | 45.42 | 45.82 | 332,022 | +0.28(+0.62%) |
Aug 13, 2018 | 45.69 | 46.04 | 45.54 | 45.54 | 514,496 | -0.10(-0.21%) |
Aug 10, 2018 | 45.66 | 45.85 | 45.47 | 45.63 | 387,486 | -0.39(-0.86%) |
Aug 09, 2018 | 46.07 | 46.25 | 46.00 | 46.03 | 198,320 | +0.03(+0.06%) |
Aug 08, 2018 | 45.83 | 46.09 | 45.73 | 46.00 | 305,592 | +0.14(+0.31%) |
Aug 07, 2018 | 45.93 | 46.08 | 45.79 | 45.86 | 499,782 | +0.10(+0.23%) |
Aug 06, 2018 | 45.38 | 45.75 | 45.28 | 45.75 | 1,048,218 | +0.36(+0.80%) |
Aug 03, 2018 | 45.30 | 45.39 | 45.06 | 45.39 | 276,657 | +0.15(+0.34%) |
Aug 02, 2018 | 44.23 | 45.30 | 44.17 | 45.24 | 449,595 | +0.66(+1.48%) |