Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.84 | 36.29 | 35.09 | 35.10 | 5,877,038 | -0.31(-0.89%) |
Oct 30, 2018 | 33.47 | 35.50 | 32.93 | 35.41 | 4,620,472 | +1.93(+5.75%) |
Oct 29, 2018 | 34.45 | 34.76 | 33.13 | 33.49 | 4,193,531 | -0.74(-2.17%) |
Oct 26, 2018 | 31.47 | 35.10 | 31.15 | 34.23 | 6,900,319 | -1.07(-3.03%) |
Oct 25, 2018 | 35.73 | 36.19 | 35.07 | 35.30 | 4,683,220 | +0.15(+0.43%) |
Oct 24, 2018 | 37.23 | 37.35 | 35.12 | 35.15 | 3,647,452 | -1.88(-5.07%) |
Oct 23, 2018 | 37.51 | 37.56 | 36.59 | 37.03 | 3,724,394 | -1.38(-3.60%) |
Oct 22, 2018 | 38.44 | 38.53 | 37.57 | 38.41 | 2,201,280 | -0.12(-0.32%) |
Oct 19, 2018 | 39.04 | 39.83 | 38.49 | 38.53 | 2,544,777 | -0.33(-0.86%) |
Oct 18, 2018 | 39.42 | 39.57 | 38.69 | 38.87 | 3,228,092 | -1.07(-2.68%) |
Oct 17, 2018 | 40.41 | 40.43 | 38.01 | 39.94 | 2,451,001 | -0.74(-1.83%) |
Oct 16, 2018 | 40.52 | 40.89 | 40.35 | 40.68 | 2,288,561 | +0.45(+1.11%) |
Oct 15, 2018 | 40.11 | 40.63 | 39.64 | 40.23 | 2,477,861 | +0.26(+0.64%) |
Oct 12, 2018 | 40.52 | 40.60 | 39.23 | 39.97 | 3,358,054 | +0.01(+0.02%) |
Oct 11, 2018 | 40.50 | 40.85 | 39.66 | 39.96 | 5,288,360 | -0.93(-2.26%) |
Oct 10, 2018 | 43.29 | 43.56 | 40.85 | 40.89 | 4,020,922 | -2.46(-5.68%) |
Oct 09, 2018 | 42.32 | 44.04 | 42.13 | 43.35 | 5,672,144 | +1.06(+2.50%) |
Oct 08, 2018 | 42.17 | 42.46 | 41.56 | 42.29 | 2,413,092 | -0.27(-0.63%) |
Oct 05, 2018 | 42.99 | 43.62 | 42.06 | 42.56 | 4,780,370 | -0.63(-1.46%) |
Oct 04, 2018 | 42.53 | 44.49 | 42.44 | 43.19 | 7,661,702 | +0.64(+1.50%) |
Oct 03, 2018 | 42.36 | 42.69 | 42.21 | 42.55 | 3,872,731 | +0.20(+0.47%) |
Oct 02, 2018 | 42.59 | 42.59 | 41.80 | 42.35 | 4,919,908 | +0.40(+0.95%) |
Oct 01, 2018 | 41.38 | 42.42 | 41.21 | 41.95 | 4,762,541 | +0.86(+2.09%) |
Sep 28, 2018 | 40.93 | 41.63 | 40.91 | 41.09 | 3,293,155 | +0.04(+0.09%) |
Sep 27, 2018 | 41.06 | 41.44 | 40.67 | 41.05 | 2,596,985 | +0.06(+0.14%) |
Sep 26, 2018 | 41.12 | 41.49 | 40.98 | 40.99 | 2,576,944 | -0.44(-1.06%) |
Sep 25, 2018 | 41.84 | 42.04 | 41.41 | 41.43 | 2,710,651 | -0.06(-0.14%) |
Sep 24, 2018 | 41.46 | 41.67 | 41.06 | 41.49 | 3,315,353 | +0.33(+0.81%) |
Sep 21, 2018 | 40.96 | 41.56 | 40.74 | 41.16 | 4,138,409 | +0.24(+0.58%) |
Sep 20, 2018 | 42.60 | 42.64 | 40.85 | 40.92 | 3,653,311 | -1.48(-3.49%) |
Sep 19, 2018 | 42.42 | 42.74 | 42.23 | 42.40 | 2,933,096 | -0.10(-0.22%) |
Sep 18, 2018 | 42.49 | 42.87 | 42.34 | 42.49 | 2,556,449 | +0.42(+1.00%) |
Sep 17, 2018 | 42.34 | 42.42 | 41.81 | 42.07 | 1,751,618 | -0.18(-0.43%) |
Sep 14, 2018 | 42.05 | 42.40 | 41.74 | 42.25 | 2,976,001 | +0.04(+0.09%) |
Sep 13, 2018 | 42.45 | 42.78 | 42.11 | 42.22 | 2,347,126 | -0.42(-0.98%) |
Sep 12, 2018 | 42.78 | 43.25 | 42.59 | 42.63 | 2,292,374 | +0.35(+0.83%) |
Sep 11, 2018 | 41.68 | 42.51 | 41.44 | 42.28 | 2,924,612 | +0.70(+1.67%) |
Sep 10, 2018 | 42.28 | 42.33 | 41.49 | 41.59 | 4,232,740 | -0.56(-1.33%) |
Sep 07, 2018 | 42.52 | 42.58 | 41.82 | 42.15 | 4,022,018 | -0.78(-1.82%) |
Sep 06, 2018 | 43.93 | 44.00 | 42.83 | 42.93 | 3,469,922 | -1.14(-2.59%) |
Sep 05, 2018 | 43.84 | 44.28 | 43.13 | 44.07 | 3,750,468 | -0.16(-0.37%) |
Sep 04, 2018 | 44.82 | 44.89 | 44.02 | 44.24 | 2,339,256 | -0.61(-1.36%) |
Aug 31, 2018 | 44.84 | 44.84 | 44.84 | 0 | -0.10(-0.23%) | |
Aug 30, 2018 | 44.84 | 45.02 | 44.53 | 44.95 | 2,478,421 | +0.02(+0.04%) |
Aug 29, 2018 | 44.34 | 45.22 | 44.34 | 44.93 | 4,516,884 | +0.71(+1.62%) |
Aug 28, 2018 | 43.97 | 44.76 | 43.97 | 44.22 | 3,998,961 | +0.45(+1.02%) |
Aug 27, 2018 | 42.82 | 43.92 | 42.82 | 43.77 | 2,625,731 | +1.11(+2.59%) |
Aug 24, 2018 | 42.93 | 43.17 | 42.44 | 42.66 | 1,824,545 | +0.04(+0.09%) |
Aug 23, 2018 | 42.88 | 43.13 | 42.50 | 42.63 | 1,186,265 | -0.43(-1.00%) |
Aug 22, 2018 | 42.95 | 43.32 | 42.56 | 43.05 | 3,057,378 | +0.53(+1.25%) |
Aug 21, 2018 | 42.76 | 43.23 | 42.45 | 42.52 | 2,988,339 | +0.44(+1.04%) |
Aug 20, 2018 | 41.82 | 42.18 | 41.82 | 42.08 | 1,454,572 | +0.31(+0.75%) |
Aug 17, 2018 | 41.77 | 41.88 | 41.58 | 41.77 | 1,891,825 | +0.09(+0.21%) |
Aug 16, 2018 | 41.90 | 42.05 | 41.49 | 41.68 | 1,691,142 | +0.03(+0.07%) |
Aug 15, 2018 | 42.75 | 42.89 | 41.31 | 41.65 | 3,405,457 | -1.41(-3.27%) |
Aug 14, 2018 | 43.18 | 43.36 | 42.86 | 43.06 | 2,341,650 | +0.19(+0.44%) |
Aug 13, 2018 | 43.60 | 43.78 | 42.83 | 42.87 | 2,450,731 | -0.80(-1.83%) |
Aug 10, 2018 | 43.52 | 43.97 | 43.11 | 43.67 | 3,071,907 | +0.18(+0.42%) |
Aug 09, 2018 | 44.30 | 44.34 | 43.13 | 43.49 | 2,771,906 | -0.72(-1.64%) |
Aug 08, 2018 | 44.20 | 44.47 | 43.86 | 44.22 | 2,384,526 | -0.21(-0.47%) |
Aug 07, 2018 | 44.73 | 44.95 | 44.41 | 44.43 | 3,562,190 | +0.12(+0.28%) |
Aug 06, 2018 | 44.96 | 45.06 | 44.28 | 44.30 | 3,893,685 | -0.50(-1.13%) |
Aug 03, 2018 | 45.08 | 45.24 | 44.65 | 44.81 | 3,149,683 | -0.33(-0.74%) |
Aug 02, 2018 | 44.62 | 45.42 | 44.42 | 45.14 | 3,810,636 | -0.04(-0.08%) |