Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.55 | 42.63 | 41.68 | 41.71 | 1,108,783 | -0.83(-1.95%) |
Oct 30, 2018 | 42.65 | 43.16 | 42.46 | 42.54 | 828,624 | -0.04(-0.10%) |
Oct 29, 2018 | 42.31 | 42.84 | 42.31 | 42.58 | 732,070 | +0.39(+0.93%) |
Oct 26, 2018 | 43.05 | 43.13 | 42.09 | 42.19 | 1,192,032 | -0.98(-2.27%) |
Oct 25, 2018 | 42.37 | 43.40 | 42.06 | 43.17 | 869,187 | +0.86(+2.04%) |
Oct 24, 2018 | 41.61 | 42.58 | 41.53 | 42.31 | 948,102 | +0.84(+2.03%) |
Oct 23, 2018 | 40.64 | 41.88 | 40.53 | 41.47 | 831,194 | +0.59(+1.44%) |
Oct 22, 2018 | 41.59 | 41.86 | 40.80 | 40.87 | 563,049 | -0.70(-1.67%) |
Oct 19, 2018 | 41.30 | 41.80 | 41.30 | 41.57 | 406,575 | +0.22(+0.52%) |
Oct 18, 2018 | 41.33 | 41.58 | 41.20 | 41.35 | 552,085 | -0.00(-0.01%) |
Oct 17, 2018 | 41.54 | 41.68 | 41.20 | 41.36 | 618,108 | -0.22(-0.52%) |
Oct 16, 2018 | 40.85 | 41.74 | 40.68 | 41.58 | 798,925 | +0.82(+2.01%) |
Oct 15, 2018 | 40.34 | 41.21 | 40.25 | 40.76 | 1,107,332 | +0.29(+0.71%) |
Oct 12, 2018 | 40.55 | 40.82 | 40.04 | 40.47 | 1,095,099 | +0.12(+0.29%) |
Oct 11, 2018 | 41.16 | 41.41 | 40.13 | 40.35 | 963,614 | -0.72(-1.75%) |
Oct 10, 2018 | 41.80 | 42.02 | 41.03 | 41.07 | 671,774 | -0.88(-2.09%) |
Oct 09, 2018 | 41.63 | 42.20 | 41.43 | 41.95 | 728,976 | +0.30(+0.71%) |
Oct 08, 2018 | 41.32 | 41.97 | 41.32 | 41.65 | 994,914 | +0.33(+0.80%) |
Oct 05, 2018 | 41.48 | 41.77 | 41.31 | 41.32 | 566,618 | -0.15(-0.35%) |
Oct 04, 2018 | 41.56 | 41.77 | 41.20 | 41.47 | 643,779 | -0.24(-0.57%) |
Oct 03, 2018 | 42.24 | 42.39 | 41.50 | 41.70 | 760,131 | -0.51(-1.21%) |
Oct 02, 2018 | 42.28 | 42.38 | 42.08 | 42.21 | 873,961 | -0.04(-0.10%) |
Oct 01, 2018 | 42.80 | 42.86 | 42.23 | 42.26 | 653,166 | -0.23(-0.54%) |
Sep 28, 2018 | 41.81 | 42.50 | 41.78 | 42.49 | 1,273,983 | +0.71(+1.71%) |
Sep 27, 2018 | 41.81 | 42.02 | 41.66 | 41.77 | 660,421 | +0.12(+0.29%) |
Sep 26, 2018 | 41.99 | 42.20 | 41.64 | 41.65 | 828,140 | -0.28(-0.66%) |
Sep 25, 2018 | 42.06 | 42.12 | 41.75 | 41.93 | 669,733 | -0.09(-0.21%) |
Sep 24, 2018 | 42.39 | 42.61 | 41.93 | 42.02 | 866,694 | -0.46(-1.08%) |
Sep 21, 2018 | 42.25 | 42.67 | 42.04 | 42.48 | 1,041,874 | +0.20(+0.47%) |
Sep 20, 2018 | 42.19 | 42.34 | 41.99 | 42.28 | 801,466 | +0.11(+0.26%) |
Sep 19, 2018 | 42.41 | 42.41 | 42.00 | 42.17 | 1,229,820 | -0.22(-0.52%) |
Sep 18, 2018 | 42.49 | 42.61 | 42.18 | 42.39 | 699,103 | -0.11(-0.25%) |
Sep 17, 2018 | 42.20 | 42.53 | 42.09 | 42.50 | 925,537 | +0.31(+0.73%) |
Sep 14, 2018 | 42.22 | 42.22 | 41.65 | 42.19 | 573,110 | -0.09(-0.21%) |
Sep 13, 2018 | 42.29 | 42.51 | 42.12 | 42.28 | 678,049 | +0.16(+0.37%) |
Sep 12, 2018 | 42.20 | 42.29 | 42.00 | 42.12 | 741,863 | -0.06(-0.15%) |
Sep 11, 2018 | 42.09 | 42.28 | 41.95 | 42.18 | 659,371 | +0.07(+0.17%) |
Sep 10, 2018 | 42.27 | 42.31 | 42.02 | 42.11 | 749,030 | +0.05(+0.11%) |
Sep 07, 2018 | 41.99 | 42.23 | 41.91 | 42.06 | 1,137,088 | -0.11(-0.27%) |
Sep 06, 2018 | 41.90 | 42.24 | 41.90 | 42.18 | 995,244 | +0.30(+0.71%) |
Sep 05, 2018 | 42.04 | 42.05 | 41.60 | 41.88 | 1,004,571 | -0.31(-0.74%) |
Sep 04, 2018 | 42.31 | 42.48 | 42.05 | 42.19 | 700,277 | -0.24(-0.57%) |
Aug 31, 2018 | 42.43 | 42.43 | 42.43 | 0 | +0.09(+0.21%) | |
Aug 30, 2018 | 42.42 | 42.44 | 42.24 | 42.34 | 792,781 | +0.06(+0.14%) |
Aug 29, 2018 | 42.37 | 42.50 | 42.17 | 42.28 | 729,780 | -0.00(-0.01%) |
Aug 28, 2018 | 41.86 | 42.33 | 41.78 | 42.29 | 834,332 | +0.43(+1.03%) |
Aug 27, 2018 | 41.70 | 41.87 | 41.40 | 41.86 | 613,424 | +0.20(+0.47%) |
Aug 24, 2018 | 41.39 | 41.68 | 41.32 | 41.66 | 689,331 | +0.39(+0.96%) |
Aug 23, 2018 | 41.27 | 41.47 | 41.12 | 41.26 | 697,690 | -0.04(-0.10%) |
Aug 22, 2018 | 41.47 | 41.47 | 41.19 | 41.30 | 457,947 | -0.20(-0.47%) |
Aug 21, 2018 | 41.67 | 41.70 | 41.24 | 41.50 | 647,023 | -0.15(-0.36%) |
Aug 20, 2018 | 41.98 | 42.05 | 41.64 | 41.65 | 707,200 | -0.17(-0.40%) |
Aug 17, 2018 | 41.58 | 41.84 | 41.43 | 41.82 | 785,686 | +0.20(+0.48%) |
Aug 16, 2018 | 41.16 | 41.64 | 41.14 | 41.62 | 1,516,606 | +0.46(+1.11%) |
Aug 15, 2018 | 40.49 | 41.27 | 40.41 | 41.16 | 729,204 | +0.62(+1.53%) |
Aug 14, 2018 | 40.14 | 40.66 | 39.99 | 40.54 | 871,970 | +0.38(+0.95%) |
Aug 13, 2018 | 40.08 | 40.18 | 39.93 | 40.16 | 392,640 | +0.15(+0.37%) |
Aug 10, 2018 | 40.38 | 40.64 | 39.85 | 40.01 | 1,054,660 | -0.42(-1.05%) |
Aug 09, 2018 | 40.38 | 40.63 | 40.27 | 40.43 | 684,750 | +0.08(+0.21%) |
Aug 08, 2018 | 40.30 | 40.48 | 40.27 | 40.35 | 649,752 | +0.03(+0.09%) |
Aug 07, 2018 | 40.29 | 40.39 | 39.99 | 40.31 | 820,738 | -0.01(-0.02%) |
Aug 06, 2018 | 40.30 | 40.56 | 40.19 | 40.32 | 438,233 | +0.02(+0.04%) |
Aug 03, 2018 | 39.83 | 40.31 | 39.73 | 40.31 | 511,461 | +0.47(+1.19%) |
Aug 02, 2018 | 39.92 | 40.10 | 39.70 | 39.83 | 459,100 | -0.10(-0.25%) |