Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.12 | 44.14 | 44.08 | 44.12 | 672,218 | -0.04(-0.10%) |
Oct 30, 2018 | 44.17 | 44.19 | 44.13 | 44.16 | 466,256 | -0.03(-0.08%) |
Oct 29, 2018 | 44.23 | 44.24 | 44.18 | 44.19 | 510,405 | -0.05(-0.12%) |
Oct 26, 2018 | 44.23 | 44.28 | 44.21 | 44.25 | 463,171 | +0.11(+0.26%) |
Oct 25, 2018 | 44.14 | 44.15 | 44.12 | 44.13 | 452,655 | -0.03(-0.08%) |
Oct 24, 2018 | 44.15 | 44.17 | 44.11 | 44.17 | 554,116 | +0.11(+0.26%) |
Oct 23, 2018 | 44.12 | 44.16 | 44.05 | 44.05 | 615,131 | +0.05(+0.12%) |
Oct 22, 2018 | 43.99 | 44.04 | 43.99 | 44.00 | 1,163,573 | -0.02(-0.04%) |
Oct 19, 2018 | 44.04 | 44.06 | 43.97 | 44.02 | 451,589 | -0.02(-0.04%) |
Oct 18, 2018 | 43.96 | 44.07 | 43.95 | 44.04 | 421,975 | -0.03(-0.08%) |
Oct 17, 2018 | 44.11 | 44.17 | 44.06 | 44.07 | 386,175 | -0.05(-0.12%) |
Oct 16, 2018 | 44.06 | 44.12 | 44.06 | 44.12 | 588,791 | +0.06(+0.14%) |
Oct 15, 2018 | 44.10 | 44.12 | 44.05 | 44.06 | 420,512 | +0.00(+0.00%) |
Oct 12, 2018 | 44.12 | 44.17 | 44.06 | 44.06 | 655,939 | -0.06(-0.14%) |
Oct 11, 2018 | 44.05 | 44.17 | 44.05 | 44.12 | 839,711 | +0.10(+0.24%) |
Oct 10, 2018 | 44.00 | 44.05 | 43.96 | 44.02 | 694,773 | -0.03(-0.06%) |
Oct 09, 2018 | 43.96 | 44.08 | 43.95 | 44.05 | 2,219,941 | +0.07(+0.16%) |
Oct 08, 2018 | 43.98 | 44.02 | 43.94 | 43.98 | 518,109 | +0.07(+0.16%) |
Oct 05, 2018 | 44.01 | 44.05 | 43.91 | 43.91 | 597,111 | -0.15(-0.34%) |
Oct 04, 2018 | 44.07 | 44.10 | 44.02 | 44.05 | 1,257,170 | -0.08(-0.18%) |
Oct 03, 2018 | 44.32 | 44.34 | 44.13 | 44.13 | 996,101 | -0.24(-0.55%) |
Oct 02, 2018 | 44.35 | 44.42 | 44.35 | 44.38 | 537,182 | +0.06(+0.14%) |
Oct 01, 2018 | 44.33 | 44.40 | 44.32 | 44.32 | 641,913 | -0.05(-0.12%) |
Sep 28, 2018 | 44.38 | 44.40 | 44.35 | 44.37 | 377,939 | -0.01(-0.02%) |
Sep 27, 2018 | 44.34 | 44.38 | 44.32 | 44.38 | 389,938 | +0.06(+0.14%) |
Sep 26, 2018 | 44.25 | 44.33 | 44.25 | 44.32 | 419,394 | +0.07(+0.16%) |
Sep 25, 2018 | 44.22 | 44.25 | 44.20 | 44.25 | 355,093 | -0.03(-0.06%) |
Sep 24, 2018 | 44.26 | 44.27 | 44.24 | 44.27 | 405,812 | -0.03(-0.06%) |
Sep 21, 2018 | 44.25 | 44.31 | 44.25 | 44.30 | 390,468 | +0.02(+0.04%) |
Sep 20, 2018 | 44.22 | 44.31 | 44.22 | 44.28 | 407,200 | +0.04(+0.10%) |
Sep 19, 2018 | 44.30 | 44.32 | 44.20 | 44.24 | 623,667 | -0.05(-0.12%) |
Sep 18, 2018 | 44.38 | 44.40 | 44.28 | 44.29 | 615,216 | -0.10(-0.24%) |
Sep 17, 2018 | 44.40 | 44.41 | 44.37 | 44.40 | 997,707 | -0.03(-0.06%) |
Sep 14, 2018 | 44.45 | 44.46 | 44.41 | 44.42 | 500,930 | -0.05(-0.12%) |
Sep 13, 2018 | 44.53 | 44.54 | 44.46 | 44.47 | 397,676 | +0.03(+0.06%) |
Sep 12, 2018 | 44.46 | 44.50 | 44.45 | 44.45 | 744,678 | +0.01(+0.02%) |
Sep 11, 2018 | 44.46 | 44.47 | 44.42 | 44.44 | 1,156,713 | -0.04(-0.10%) |
Sep 10, 2018 | 44.49 | 44.50 | 44.46 | 44.48 | 404,296 | -0.01(-0.02%) |
Sep 07, 2018 | 44.55 | 44.55 | 44.46 | 44.49 | 586,564 | -0.13(-0.29%) |
Sep 06, 2018 | 44.57 | 44.63 | 44.57 | 44.62 | 902,752 | +0.07(+0.15%) |
Sep 05, 2018 | 44.54 | 44.60 | 44.54 | 44.56 | 1,264,098 | +0.01(+0.02%) |
Sep 04, 2018 | 44.57 | 44.60 | 44.54 | 44.55 | 584,449 | -0.09(-0.21%) |
Aug 31, 2018 | 44.64 | 44.64 | 44.64 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 44.61 | 44.63 | 44.58 | 44.62 | 490,261 | +0.05(+0.11%) |
Aug 29, 2018 | 44.60 | 44.60 | 44.55 | 44.57 | 524,246 | +0.01(+0.02%) |
Aug 28, 2018 | 44.57 | 44.60 | 44.56 | 44.56 | 389,301 | -0.07(-0.16%) |
Aug 27, 2018 | 44.64 | 44.65 | 44.61 | 44.63 | 354,887 | -0.04(-0.10%) |
Aug 24, 2018 | 44.62 | 44.67 | 44.60 | 44.67 | 456,244 | +0.02(+0.04%) |
Aug 23, 2018 | 44.64 | 44.68 | 44.64 | 44.66 | 352,425 | +0.01(+0.02%) |
Aug 22, 2018 | 44.67 | 44.68 | 44.63 | 44.65 | 351,781 | +0.01(+0.03%) |
Aug 21, 2018 | 44.62 | 44.68 | 44.62 | 44.63 | 356,280 | -0.04(-0.09%) |
Aug 20, 2018 | 44.60 | 44.68 | 44.60 | 44.67 | 480,771 | +0.09(+0.19%) |
Aug 17, 2018 | 44.59 | 44.60 | 44.56 | 44.59 | 905,344 | +0.02(+0.04%) |
Aug 16, 2018 | 44.58 | 44.63 | 44.50 | 44.57 | 924,381 | -0.04(-0.10%) |
Aug 15, 2018 | 44.54 | 44.63 | 44.53 | 44.61 | 528,584 | +0.08(+0.18%) |
Aug 14, 2018 | 44.54 | 44.61 | 44.51 | 44.53 | 563,292 | -0.02(-0.04%) |
Aug 13, 2018 | 44.58 | 44.59 | 44.54 | 44.55 | 394,649 | -0.02(-0.04%) |
Aug 10, 2018 | 44.56 | 44.61 | 44.53 | 44.57 | 350,478 | +0.08(+0.18%) |
Aug 09, 2018 | 44.48 | 44.51 | 44.47 | 44.49 | 313,558 | +0.02(+0.04%) |
Aug 08, 2018 | 44.41 | 44.47 | 44.40 | 44.47 | 1,826,371 | +0.05(+0.12%) |
Aug 07, 2018 | 44.47 | 44.47 | 44.41 | 44.42 | 368,705 | -0.09(-0.20%) |
Aug 06, 2018 | 44.47 | 44.51 | 44.46 | 44.51 | 3,639,773 | +0.06(+0.14%) |
Aug 03, 2018 | 44.40 | 44.46 | 44.40 | 44.45 | 405,435 | +0.06(+0.14%) |
Aug 02, 2018 | 44.34 | 44.39 | 44.34 | 44.39 | 461,508 | +0.04(+0.10%) |