Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.29 | 42.47 | 41.93 | 41.98 | 16,219,818 | -0.04(-0.10%) |
Oct 30, 2018 | 41.72 | 42.09 | 41.39 | 42.02 | 12,717,128 | +0.61(+1.47%) |
Oct 29, 2018 | 41.38 | 42.16 | 41.07 | 41.41 | 12,395,629 | +0.52(+1.28%) |
Oct 26, 2018 | 40.76 | 41.13 | 40.39 | 40.89 | 12,959,909 | -0.29(-0.70%) |
Oct 25, 2018 | 40.72 | 41.59 | 40.57 | 41.18 | 9,509,660 | +0.80(+1.97%) |
Oct 24, 2018 | 41.11 | 41.20 | 40.30 | 40.38 | 11,608,524 | -0.88(-2.12%) |
Oct 23, 2018 | 40.74 | 41.58 | 40.63 | 41.26 | 11,462,809 | -0.05(-0.12%) |
Oct 22, 2018 | 42.25 | 42.29 | 41.19 | 41.31 | 11,099,458 | -0.86(-2.04%) |
Oct 19, 2018 | 41.71 | 42.37 | 41.61 | 42.17 | 9,542,257 | +0.30(+0.71%) |
Oct 18, 2018 | 42.84 | 42.90 | 41.78 | 41.87 | 14,097,860 | -0.62(-1.46%) |
Oct 17, 2018 | 40.81 | 42.61 | 40.58 | 42.49 | 14,475,982 | +1.55(+3.79%) |
Oct 16, 2018 | 40.80 | 41.01 | 40.34 | 40.94 | 11,463,192 | +0.37(+0.91%) |
Oct 15, 2018 | 40.79 | 41.03 | 40.57 | 40.57 | 8,566,156 | -0.22(-0.55%) |
Oct 12, 2018 | 42.05 | 42.11 | 40.17 | 40.79 | 15,771,450 | -0.83(-1.99%) |
Oct 11, 2018 | 42.82 | 42.82 | 41.48 | 41.62 | 16,690,254 | -1.21(-2.83%) |
Oct 10, 2018 | 43.50 | 43.90 | 42.82 | 42.83 | 11,446,206 | -0.50(-1.15%) |
Oct 09, 2018 | 43.14 | 43.55 | 42.90 | 43.33 | 6,869,840 | +0.02(+0.04%) |
Oct 08, 2018 | 42.93 | 43.41 | 42.87 | 43.31 | 7,218,788 | +0.36(+0.84%) |
Oct 05, 2018 | 43.27 | 43.43 | 42.80 | 42.95 | 6,477,713 | -0.16(-0.37%) |
Oct 04, 2018 | 42.86 | 43.44 | 42.86 | 43.11 | 7,136,196 | +0.20(+0.47%) |
Oct 03, 2018 | 42.62 | 43.02 | 42.40 | 42.91 | 9,631,161 | +0.55(+1.31%) |
Oct 02, 2018 | 42.41 | 42.62 | 42.11 | 42.36 | 7,253,216 | -0.07(-0.17%) |
Oct 01, 2018 | 42.53 | 42.72 | 42.27 | 42.43 | 5,882,720 | +0.02(+0.04%) |
Sep 28, 2018 | 42.35 | 42.47 | 42.15 | 42.41 | 10,147,869 | -0.10(-0.23%) |
Sep 27, 2018 | 42.91 | 42.92 | 42.43 | 42.51 | 7,236,563 | -0.25(-0.58%) |
Sep 26, 2018 | 43.49 | 43.49 | 42.69 | 42.76 | 6,788,621 | -0.52(-1.20%) |
Sep 25, 2018 | 43.69 | 43.73 | 43.21 | 43.28 | 6,982,309 | -0.13(-0.29%) |
Sep 24, 2018 | 43.87 | 44.12 | 43.34 | 43.41 | 6,587,338 | -0.57(-1.31%) |
Sep 21, 2018 | 44.20 | 44.31 | 43.78 | 43.98 | 15,888,452 | -0.17(-0.38%) |
Sep 20, 2018 | 44.04 | 44.24 | 43.95 | 44.15 | 6,671,385 | +0.34(+0.78%) |
Sep 19, 2018 | 43.29 | 44.00 | 43.25 | 43.80 | 8,543,379 | +0.61(+1.42%) |
Sep 18, 2018 | 43.21 | 43.37 | 43.05 | 43.19 | 5,409,305 | +0.02(+0.04%) |
Sep 17, 2018 | 43.32 | 43.34 | 43.05 | 43.17 | 5,651,078 | -0.01(-0.02%) |
Sep 14, 2018 | 43.09 | 43.27 | 43.05 | 43.18 | 6,608,862 | +0.10(+0.22%) |
Sep 13, 2018 | 43.00 | 43.31 | 42.86 | 43.09 | 8,352,682 | +0.37(+0.88%) |
Sep 12, 2018 | 43.24 | 43.26 | 42.66 | 42.71 | 6,713,675 | -0.52(-1.20%) |
Sep 11, 2018 | 43.11 | 43.37 | 43.02 | 43.23 | 4,242,271 | +0.06(+0.13%) |
Sep 10, 2018 | 43.30 | 43.39 | 43.14 | 43.17 | 3,755,830 | -0.05(-0.11%) |
Sep 07, 2018 | 43.56 | 43.57 | 42.98 | 43.22 | 6,190,989 | -0.11(-0.26%) |
Sep 06, 2018 | 43.35 | 43.47 | 43.13 | 43.33 | 4,634,303 | +0.00(+0.00%) |
Sep 05, 2018 | 43.22 | 43.57 | 43.20 | 43.33 | 6,676,502 | +0.07(+0.17%) |
Sep 04, 2018 | 43.24 | 43.34 | 42.94 | 43.26 | 5,475,839 | +0.10(+0.24%) |
Aug 31, 2018 | 43.16 | 43.16 | 43.16 | 0 | +0.06(+0.13%) | |
Aug 30, 2018 | 43.25 | 43.37 | 43.01 | 43.10 | 7,897,100 | -0.23(-0.53%) |
Aug 29, 2018 | 43.25 | 43.48 | 43.14 | 43.33 | 5,612,434 | +0.10(+0.24%) |
Aug 28, 2018 | 43.47 | 43.65 | 43.18 | 43.23 | 5,361,853 | -0.21(-0.48%) |
Aug 27, 2018 | 43.17 | 43.61 | 43.17 | 43.44 | 7,610,617 | +0.36(+0.83%) |
Aug 24, 2018 | 42.98 | 43.17 | 42.86 | 43.08 | 5,727,355 | +0.17(+0.39%) |
Aug 23, 2018 | 43.11 | 43.17 | 42.76 | 42.91 | 5,284,083 | -0.11(-0.26%) |
Aug 22, 2018 | 43.13 | 43.16 | 42.92 | 43.02 | 4,060,360 | -0.20(-0.46%) |
Aug 21, 2018 | 43.00 | 43.48 | 42.95 | 43.22 | 6,555,601 | +0.30(+0.69%) |
Aug 20, 2018 | 42.48 | 42.95 | 42.47 | 42.93 | 6,506,784 | +0.42(+0.99%) |
Aug 17, 2018 | 42.36 | 42.59 | 42.31 | 42.50 | 5,587,938 | +0.10(+0.24%) |
Aug 16, 2018 | 42.12 | 42.58 | 42.11 | 42.40 | 6,231,039 | +0.45(+1.08%) |
Aug 15, 2018 | 42.06 | 42.28 | 41.76 | 41.95 | 7,750,642 | -0.46(-1.09%) |
Aug 14, 2018 | 41.82 | 42.44 | 41.82 | 42.41 | 5,387,738 | +0.64(+1.53%) |
Aug 13, 2018 | 42.19 | 42.35 | 41.77 | 41.77 | 6,693,048 | -0.58(-1.37%) |
Aug 10, 2018 | 42.22 | 42.53 | 42.07 | 42.35 | 6,885,438 | -0.30(-0.71%) |
Aug 09, 2018 | 42.70 | 42.83 | 42.57 | 42.66 | 4,800,606 | -0.03(-0.07%) |
Aug 08, 2018 | 42.50 | 42.90 | 42.34 | 42.69 | 5,691,651 | +0.18(+0.41%) |
Aug 07, 2018 | 42.30 | 42.58 | 42.26 | 42.51 | 5,792,412 | +0.30(+0.70%) |
Aug 06, 2018 | 42.13 | 42.42 | 42.11 | 42.22 | 6,754,832 | +0.02(+0.04%) |
Aug 03, 2018 | 41.84 | 42.21 | 41.78 | 42.20 | 6,661,645 | +0.29(+0.69%) |
Aug 02, 2018 | 41.66 | 41.99 | 41.59 | 41.91 | 5,564,302 | -0.05(-0.11%) |