Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.22 | 43.94 | 43.22 | 43.55 | 1,407,517 | +1.07(+2.52%) |
Oct 30, 2018 | 41.65 | 42.51 | 41.51 | 42.48 | 2,085,450 | +0.68(+1.64%) |
Oct 29, 2018 | 43.31 | 43.52 | 40.93 | 41.80 | 2,806,424 | -0.80(-1.87%) |
Oct 26, 2018 | 42.35 | 43.44 | 41.89 | 42.59 | 2,742,211 | -0.96(-2.21%) |
Oct 25, 2018 | 42.76 | 43.82 | 42.76 | 43.56 | 1,197,607 | +1.43(+3.38%) |
Oct 24, 2018 | 44.15 | 44.18 | 42.10 | 42.13 | 1,248,648 | -2.13(-4.82%) |
Oct 23, 2018 | 43.56 | 44.47 | 43.06 | 44.27 | 3,235,683 | -0.11(-0.25%) |
Oct 22, 2018 | 44.25 | 44.64 | 44.01 | 44.38 | 429,490 | +0.36(+0.82%) |
Oct 19, 2018 | 44.43 | 44.80 | 43.87 | 44.02 | 898,170 | -0.16(-0.36%) |
Oct 18, 2018 | 44.97 | 44.97 | 43.93 | 44.17 | 1,000,988 | -1.00(-2.22%) |
Oct 17, 2018 | 45.46 | 45.49 | 44.76 | 45.17 | 1,485,959 | -0.19(-0.42%) |
Oct 16, 2018 | 44.55 | 45.49 | 44.47 | 45.36 | 1,665,283 | +1.35(+3.06%) |
Oct 15, 2018 | 44.46 | 44.52 | 43.91 | 44.01 | 980,012 | -0.62(-1.38%) |
Oct 12, 2018 | 44.57 | 44.76 | 43.76 | 44.63 | 1,348,682 | +1.19(+2.75%) |
Oct 11, 2018 | 43.66 | 44.45 | 43.01 | 43.44 | 2,590,272 | -0.36(-0.82%) |
Oct 10, 2018 | 45.64 | 45.64 | 43.77 | 43.80 | 1,848,966 | -2.14(-4.66%) |
Oct 09, 2018 | 45.83 | 46.28 | 45.73 | 45.94 | 887,981 | +0.09(+0.20%) |
Oct 08, 2018 | 46.09 | 46.32 | 45.33 | 45.84 | 1,942,848 | -0.52(-1.12%) |
Oct 05, 2018 | 46.91 | 47.09 | 45.86 | 46.36 | 1,136,268 | -0.56(-1.19%) |
Oct 04, 2018 | 47.63 | 47.63 | 46.60 | 46.92 | 700,764 | -0.91(-1.91%) |
Oct 03, 2018 | 47.78 | 48.01 | 47.73 | 47.83 | 726,184 | +0.26(+0.54%) |
Oct 02, 2018 | 47.61 | 47.94 | 47.47 | 47.58 | 550,305 | -0.08(-0.17%) |
Oct 01, 2018 | 47.80 | 47.99 | 47.52 | 47.66 | 1,396,619 | +0.07(+0.15%) |
Sep 28, 2018 | 47.36 | 47.66 | 47.32 | 47.59 | 335,539 | +0.09(+0.20%) |
Sep 27, 2018 | 47.33 | 47.67 | 47.28 | 47.50 | 320,613 | +0.39(+0.82%) |
Sep 26, 2018 | 47.31 | 47.59 | 47.08 | 47.11 | 489,883 | -0.25(-0.52%) |
Sep 25, 2018 | 47.19 | 47.39 | 47.10 | 47.35 | 255,190 | +0.03(+0.07%) |
Sep 24, 2018 | 46.71 | 47.35 | 46.59 | 47.32 | 733,869 | +0.29(+0.63%) |
Sep 21, 2018 | 47.45 | 47.49 | 46.98 | 47.03 | 407,900 | -0.25(-0.53%) |
Sep 20, 2018 | 46.98 | 47.35 | 46.90 | 47.28 | 306,406 | +0.55(+1.18%) |
Sep 19, 2018 | 46.79 | 46.96 | 46.42 | 46.73 | 405,546 | -0.10(-0.21%) |
Sep 18, 2018 | 46.52 | 47.11 | 46.39 | 46.83 | 230,818 | +0.26(+0.56%) |
Sep 17, 2018 | 47.20 | 47.21 | 46.51 | 46.57 | 376,047 | -0.72(-1.52%) |
Sep 14, 2018 | 47.36 | 47.49 | 47.07 | 47.29 | 390,768 | +0.03(+0.06%) |
Sep 13, 2018 | 47.00 | 47.41 | 47.00 | 47.26 | 318,900 | +0.53(+1.14%) |
Sep 12, 2018 | 46.84 | 46.84 | 46.27 | 46.72 | 579,593 | -0.27(-0.57%) |
Sep 11, 2018 | 46.49 | 47.13 | 46.38 | 46.99 | 266,681 | +0.35(+0.74%) |
Sep 10, 2018 | 46.70 | 46.70 | 46.34 | 46.65 | 407,745 | +0.12(+0.26%) |
Sep 07, 2018 | 46.34 | 46.94 | 46.34 | 46.53 | 366,702 | -0.12(-0.26%) |
Sep 06, 2018 | 47.09 | 47.09 | 46.33 | 46.65 | 381,545 | -0.49(-1.03%) |
Sep 05, 2018 | 47.75 | 47.75 | 46.86 | 47.14 | 577,141 | -0.71(-1.49%) |
Sep 04, 2018 | 47.81 | 47.87 | 47.53 | 47.85 | 731,935 | -0.16(-0.34%) |
Aug 31, 2018 | 48.01 | 48.01 | 48.01 | 0 | +0.08(+0.16%) | |
Aug 30, 2018 | 47.96 | 48.29 | 47.81 | 47.93 | 330,647 | -0.11(-0.23%) |
Aug 29, 2018 | 47.66 | 48.06 | 47.66 | 48.04 | 256,968 | +0.45(+0.95%) |
Aug 28, 2018 | 47.61 | 47.66 | 47.43 | 47.59 | 236,329 | +0.12(+0.26%) |
Aug 27, 2018 | 47.22 | 47.49 | 47.16 | 47.47 | 290,298 | +0.47(+1.00%) |
Aug 24, 2018 | 46.61 | 47.01 | 46.61 | 47.00 | 261,871 | +0.53(+1.13%) |
Aug 23, 2018 | 46.33 | 46.77 | 46.33 | 46.47 | 199,932 | +0.08(+0.17%) |
Aug 22, 2018 | 46.05 | 46.45 | 46.03 | 46.39 | 396,890 | +0.22(+0.48%) |
Aug 21, 2018 | 46.20 | 46.48 | 46.15 | 46.17 | 260,705 | +0.11(+0.23%) |
Aug 20, 2018 | 46.22 | 46.22 | 45.86 | 46.07 | 284,526 | -0.07(-0.16%) |
Aug 17, 2018 | 45.91 | 46.24 | 45.72 | 46.14 | 223,121 | +0.06(+0.13%) |
Aug 16, 2018 | 46.35 | 46.41 | 45.99 | 46.08 | 242,402 | +0.11(+0.23%) |
Aug 15, 2018 | 46.12 | 46.31 | 45.60 | 45.97 | 866,477 | -0.48(-1.03%) |
Aug 14, 2018 | 46.33 | 46.51 | 46.05 | 46.45 | 327,494 | +0.29(+0.62%) |
Aug 13, 2018 | 46.32 | 46.67 | 46.17 | 46.17 | 507,480 | -0.10(-0.21%) |
Aug 10, 2018 | 46.29 | 46.48 | 46.10 | 46.26 | 382,202 | -0.40(-0.86%) |
Aug 09, 2018 | 46.71 | 46.89 | 46.64 | 46.66 | 195,616 | +0.03(+0.06%) |
Aug 08, 2018 | 46.47 | 46.72 | 46.37 | 46.64 | 301,425 | +0.14(+0.31%) |
Aug 07, 2018 | 46.56 | 46.71 | 46.42 | 46.49 | 492,967 | +0.11(+0.23%) |
Aug 06, 2018 | 46.01 | 46.39 | 45.91 | 46.39 | 1,033,924 | +0.37(+0.80%) |
Aug 03, 2018 | 45.93 | 46.02 | 45.68 | 46.02 | 272,885 | +0.16(+0.34%) |
Aug 02, 2018 | 44.84 | 45.93 | 44.78 | 45.86 | 443,464 | +0.67(+1.48%) |