Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.02 | 43.09 | 41.71 | 42.10 | 5,647,616 | -0.81(-1.88%) |
Oct 30, 2018 | 41.92 | 42.94 | 41.60 | 42.91 | 5,102,597 | +1.11(+2.65%) |
Oct 29, 2018 | 42.11 | 42.80 | 41.27 | 41.80 | 3,296,005 | +0.27(+0.64%) |
Oct 26, 2018 | 41.63 | 41.88 | 40.74 | 41.53 | 5,304,068 | -0.60(-1.42%) |
Oct 25, 2018 | 41.51 | 42.57 | 40.69 | 42.13 | 5,143,597 | +0.87(+2.10%) |
Oct 24, 2018 | 42.98 | 43.51 | 41.19 | 41.27 | 8,204,836 | -1.86(-4.30%) |
Oct 23, 2018 | 42.86 | 43.39 | 42.37 | 43.12 | 3,857,136 | -0.15(-0.35%) |
Oct 22, 2018 | 44.26 | 44.53 | 43.09 | 43.27 | 4,428,156 | -0.98(-2.22%) |
Oct 19, 2018 | 44.45 | 45.41 | 44.04 | 44.26 | 3,610,843 | -0.19(-0.43%) |
Oct 18, 2018 | 44.55 | 44.93 | 44.22 | 44.45 | 4,296,216 | -0.08(-0.19%) |
Oct 17, 2018 | 43.81 | 45.38 | 43.74 | 44.53 | 5,230,262 | +0.72(+1.65%) |
Oct 16, 2018 | 43.15 | 44.00 | 42.89 | 43.81 | 5,863,811 | +0.93(+2.17%) |
Oct 15, 2018 | 42.91 | 43.40 | 42.85 | 42.87 | 3,275,645 | -0.08(-0.19%) |
Oct 12, 2018 | 43.23 | 43.26 | 42.48 | 42.96 | 4,772,832 | +0.08(+0.19%) |
Oct 11, 2018 | 45.03 | 45.16 | 42.78 | 42.87 | 8,259,559 | -2.24(-4.96%) |
Oct 10, 2018 | 45.31 | 46.29 | 45.05 | 45.11 | 4,226,918 | -0.13(-0.29%) |
Oct 09, 2018 | 45.19 | 45.39 | 44.40 | 45.25 | 2,205,360 | -0.05(-0.11%) |
Oct 08, 2018 | 44.70 | 45.46 | 44.70 | 45.30 | 2,172,026 | +0.54(+1.21%) |
Oct 05, 2018 | 44.59 | 45.24 | 44.59 | 44.75 | 2,486,593 | +0.17(+0.37%) |
Oct 04, 2018 | 44.68 | 45.17 | 44.41 | 44.59 | 3,495,848 | -0.32(-0.70%) |
Oct 03, 2018 | 45.06 | 45.37 | 44.88 | 44.90 | 3,812,794 | -0.01(-0.02%) |
Oct 02, 2018 | 44.90 | 45.30 | 44.66 | 44.91 | 2,164,121 | +0.03(+0.07%) |
Oct 01, 2018 | 45.02 | 45.25 | 44.72 | 44.88 | 2,687,473 | -0.05(-0.11%) |
Sep 28, 2018 | 44.64 | 45.02 | 44.45 | 44.93 | 3,820,333 | +0.35(+0.78%) |
Sep 27, 2018 | 44.23 | 44.97 | 44.18 | 44.58 | 2,479,084 | +0.35(+0.80%) |
Sep 26, 2018 | 44.03 | 44.76 | 44.03 | 44.23 | 3,090,342 | +0.25(+0.56%) |
Sep 25, 2018 | 44.35 | 44.53 | 43.80 | 43.98 | 3,631,893 | -0.48(-1.08%) |
Sep 24, 2018 | 45.29 | 45.48 | 44.10 | 44.46 | 6,016,198 | -0.85(-1.87%) |
Sep 21, 2018 | 45.54 | 45.65 | 45.10 | 45.31 | 5,542,196 | -0.19(-0.42%) |
Sep 20, 2018 | 44.56 | 45.75 | 44.56 | 45.50 | 5,815,582 | +1.01(+2.28%) |
Sep 19, 2018 | 44.26 | 44.85 | 44.26 | 44.48 | 3,792,103 | +0.28(+0.63%) |
Sep 18, 2018 | 43.36 | 44.42 | 43.36 | 44.20 | 3,135,889 | +0.82(+1.90%) |
Sep 17, 2018 | 42.94 | 43.70 | 42.53 | 43.38 | 5,129,439 | +0.41(+0.96%) |
Sep 14, 2018 | 43.78 | 44.01 | 42.96 | 42.97 | 4,245,711 | -0.69(-1.59%) |
Sep 13, 2018 | 43.87 | 44.23 | 43.59 | 43.66 | 3,665,167 | +0.00(+0.00%) |
Sep 12, 2018 | 43.01 | 43.77 | 43.01 | 43.66 | 2,066,149 | +0.67(+1.55%) |
Sep 11, 2018 | 43.30 | 43.49 | 42.77 | 42.99 | 3,905,931 | -0.62(-1.42%) |
Sep 10, 2018 | 43.40 | 44.05 | 43.40 | 43.61 | 3,574,981 | +0.21(+0.49%) |
Sep 07, 2018 | 42.88 | 43.44 | 42.78 | 43.40 | 3,032,408 | +0.42(+0.98%) |
Sep 06, 2018 | 43.21 | 43.45 | 42.77 | 42.97 | 2,661,979 | -0.21(-0.48%) |
Sep 05, 2018 | 42.11 | 43.18 | 42.06 | 43.18 | 5,365,195 | +0.93(+2.21%) |
Sep 04, 2018 | 42.88 | 43.02 | 41.88 | 42.25 | 3,565,611 | -0.79(-1.84%) |
Aug 31, 2018 | 43.04 | 43.04 | 43.04 | 0 | -0.21(-0.50%) | |
Aug 30, 2018 | 42.97 | 43.59 | 42.70 | 43.26 | 2,648,652 | +0.14(+0.33%) |
Aug 29, 2018 | 43.09 | 43.42 | 42.93 | 43.11 | 3,610,339 | +0.02(+0.06%) |
Aug 28, 2018 | 43.38 | 43.40 | 42.92 | 43.09 | 3,240,627 | -0.18(-0.42%) |
Aug 27, 2018 | 42.84 | 43.67 | 42.84 | 43.27 | 3,670,848 | +0.53(+1.23%) |
Aug 24, 2018 | 42.48 | 42.93 | 42.42 | 42.74 | 3,237,697 | +0.41(+0.97%) |
Aug 23, 2018 | 42.33 | 42.68 | 42.22 | 42.33 | 3,283,196 | +0.06(+0.14%) |
Aug 22, 2018 | 42.50 | 42.60 | 42.11 | 42.27 | 2,885,359 | -0.33(-0.77%) |
Aug 21, 2018 | 42.75 | 42.87 | 42.54 | 42.60 | 3,433,294 | -0.07(-0.17%) |
Aug 20, 2018 | 42.75 | 42.97 | 42.22 | 42.68 | 4,372,250 | -0.12(-0.29%) |
Aug 17, 2018 | 41.52 | 43.00 | 41.52 | 42.80 | 5,918,094 | +1.20(+2.87%) |
Aug 16, 2018 | 41.63 | 42.02 | 41.39 | 41.61 | 6,246,785 | +0.16(+0.40%) |
Aug 15, 2018 | 41.07 | 41.50 | 40.46 | 41.44 | 3,764,301 | +0.07(+0.16%) |
Aug 14, 2018 | 40.48 | 41.58 | 40.46 | 41.37 | 3,383,602 | +0.92(+2.26%) |
Aug 13, 2018 | 39.87 | 40.49 | 39.87 | 40.46 | 3,326,036 | +0.54(+1.36%) |
Aug 10, 2018 | 40.73 | 40.77 | 39.82 | 39.92 | 3,724,061 | -0.80(-1.96%) |
Aug 09, 2018 | 40.26 | 40.86 | 40.26 | 40.72 | 4,096,024 | +0.34(+0.84%) |
Aug 08, 2018 | 42.17 | 42.17 | 40.22 | 40.38 | 5,184,296 | -1.52(-3.62%) |
Aug 07, 2018 | 41.14 | 41.97 | 40.63 | 41.89 | 6,456,152 | +0.62(+1.50%) |
Aug 06, 2018 | 40.61 | 42.50 | 40.48 | 41.28 | 9,505,007 | -0.21(-0.50%) |
Aug 03, 2018 | 41.23 | 42.05 | 41.23 | 41.48 | 5,864,135 | +0.26(+0.64%) |
Aug 02, 2018 | 41.09 | 41.33 | 40.72 | 41.22 | 4,858,495 | -0.05(-0.12%) |