Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.73 | 41.75 | 41.35 | 41.36 | 895,260 | -0.17(-0.40%) |
Oct 30, 2018 | 40.79 | 41.58 | 40.79 | 41.53 | 1,771,818 | +0.80(+1.98%) |
Oct 29, 2018 | 41.00 | 41.34 | 40.23 | 40.72 | 2,241,233 | +0.11(+0.27%) |
Oct 26, 2018 | 40.81 | 41.01 | 40.29 | 40.61 | 3,032,897 | -0.49(-1.19%) |
Oct 25, 2018 | 40.86 | 41.32 | 40.62 | 41.10 | 1,380,280 | +0.42(+1.04%) |
Oct 24, 2018 | 41.52 | 41.62 | 40.61 | 40.68 | 1,397,830 | -0.95(-2.29%) |
Oct 23, 2018 | 41.24 | 41.84 | 41.00 | 41.63 | 1,792,102 | -0.17(-0.42%) |
Oct 22, 2018 | 42.00 | 42.06 | 41.65 | 41.81 | 811,106 | -0.12(-0.30%) |
Oct 19, 2018 | 41.94 | 42.25 | 41.83 | 41.93 | 781,555 | +0.10(+0.24%) |
Oct 18, 2018 | 42.14 | 42.37 | 41.64 | 41.83 | 1,434,530 | -0.46(-1.08%) |
Oct 17, 2018 | 42.36 | 42.43 | 41.97 | 42.29 | 840,809 | -0.21(-0.49%) |
Oct 16, 2018 | 42.04 | 42.56 | 41.95 | 42.50 | 918,591 | +0.66(+1.59%) |
Oct 15, 2018 | 41.82 | 42.17 | 41.77 | 41.83 | 819,765 | -0.05(-0.12%) |
Oct 12, 2018 | 42.11 | 42.12 | 41.43 | 41.88 | 1,674,038 | +0.31(+0.74%) |
Oct 11, 2018 | 42.59 | 42.71 | 41.37 | 41.58 | 3,088,020 | -1.09(-2.55%) |
Oct 10, 2018 | 43.63 | 43.63 | 42.64 | 42.66 | 2,087,595 | -1.09(-2.50%) |
Oct 09, 2018 | 43.92 | 43.97 | 43.73 | 43.76 | 811,148 | -0.16(-0.36%) |
Oct 08, 2018 | 43.62 | 43.97 | 43.59 | 43.92 | 652,001 | +0.22(+0.49%) |
Oct 05, 2018 | 43.96 | 44.01 | 43.55 | 43.70 | 687,267 | -0.27(-0.62%) |
Oct 04, 2018 | 44.09 | 44.09 | 43.71 | 43.97 | 948,737 | -0.22(-0.49%) |
Oct 03, 2018 | 44.40 | 44.48 | 44.13 | 44.19 | 644,966 | -0.02(-0.06%) |
Oct 02, 2018 | 44.07 | 44.34 | 44.06 | 44.21 | 741,749 | +0.13(+0.30%) |
Oct 01, 2018 | 44.09 | 44.22 | 43.98 | 44.08 | 1,152,340 | +0.12(+0.28%) |
Sep 28, 2018 | 43.82 | 44.00 | 43.77 | 43.96 | 645,187 | +0.07(+0.17%) |
Sep 27, 2018 | 43.94 | 44.13 | 43.86 | 43.88 | 565,529 | -0.02(-0.04%) |
Sep 26, 2018 | 44.06 | 44.25 | 43.87 | 43.90 | 671,227 | -0.06(-0.13%) |
Sep 25, 2018 | 44.28 | 44.32 | 43.92 | 43.96 | 832,430 | -0.28(-0.64%) |
Sep 24, 2018 | 44.54 | 44.54 | 44.20 | 44.24 | 740,755 | -0.36(-0.81%) |
Sep 21, 2018 | 44.67 | 44.72 | 44.58 | 44.60 | 685,801 | +0.09(+0.20%) |
Sep 20, 2018 | 44.33 | 44.55 | 44.32 | 44.51 | 777,027 | +0.33(+0.75%) |
Sep 19, 2018 | 44.22 | 44.36 | 44.14 | 44.18 | 903,991 | -0.04(-0.09%) |
Sep 18, 2018 | 44.10 | 44.34 | 43.98 | 44.22 | 548,939 | +0.22(+0.51%) |
Sep 17, 2018 | 44.05 | 44.17 | 43.95 | 44.00 | 667,864 | -0.03(-0.07%) |
Sep 14, 2018 | 44.01 | 44.06 | 43.89 | 44.04 | 548,981 | +0.05(+0.11%) |
Sep 13, 2018 | 43.99 | 44.02 | 43.86 | 43.99 | 554,360 | +0.16(+0.38%) |
Sep 12, 2018 | 43.67 | 43.93 | 43.64 | 43.82 | 617,743 | +0.10(+0.23%) |
Sep 11, 2018 | 43.75 | 43.84 | 43.61 | 43.72 | 667,787 | -0.07(-0.15%) |
Sep 10, 2018 | 43.78 | 44.01 | 43.78 | 43.79 | 654,932 | +0.16(+0.38%) |
Sep 07, 2018 | 43.62 | 43.76 | 43.51 | 43.62 | 554,565 | -0.12(-0.26%) |
Sep 06, 2018 | 43.76 | 43.85 | 43.62 | 43.74 | 602,186 | +0.01(+0.02%) |
Sep 05, 2018 | 43.30 | 43.76 | 43.30 | 43.73 | 688,298 | +0.33(+0.76%) |
Sep 04, 2018 | 43.35 | 43.44 | 43.25 | 43.40 | 587,491 | -0.02(-0.04%) |
Aug 31, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.05(+0.11%) | |
Aug 30, 2018 | 43.48 | 43.59 | 43.28 | 43.37 | 587,646 | -0.23(-0.53%) |
Aug 29, 2018 | 43.53 | 43.66 | 43.43 | 43.60 | 483,145 | +0.07(+0.17%) |
Aug 28, 2018 | 43.60 | 43.63 | 43.47 | 43.52 | 550,276 | +0.01(+0.02%) |
Aug 27, 2018 | 43.43 | 43.55 | 43.42 | 43.52 | 812,323 | +0.22(+0.51%) |
Aug 24, 2018 | 43.15 | 43.36 | 43.13 | 43.29 | 457,322 | +0.15(+0.34%) |
Aug 23, 2018 | 43.13 | 43.26 | 43.08 | 43.15 | 555,818 | -0.03(-0.08%) |
Aug 22, 2018 | 43.29 | 43.33 | 43.15 | 43.18 | 581,044 | -0.15(-0.34%) |
Aug 21, 2018 | 43.27 | 43.41 | 43.23 | 43.33 | 536,561 | +0.09(+0.21%) |
Aug 20, 2018 | 43.23 | 43.31 | 43.19 | 43.24 | 697,054 | +0.11(+0.25%) |
Aug 17, 2018 | 42.86 | 43.23 | 42.85 | 43.13 | 723,071 | +0.23(+0.54%) |
Aug 16, 2018 | 42.73 | 43.01 | 42.73 | 42.90 | 594,148 | +0.49(+1.17%) |
Aug 15, 2018 | 42.24 | 42.43 | 42.04 | 42.40 | 673,674 | -0.06(-0.14%) |
Aug 14, 2018 | 42.31 | 42.53 | 42.31 | 42.46 | 439,430 | +0.25(+0.59%) |
Aug 13, 2018 | 42.45 | 42.50 | 42.15 | 42.22 | 631,745 | -0.18(-0.43%) |
Aug 10, 2018 | 42.46 | 42.51 | 42.28 | 42.40 | 671,840 | -0.27(-0.64%) |
Aug 09, 2018 | 42.82 | 42.84 | 42.66 | 42.67 | 521,942 | -0.11(-0.25%) |
Aug 08, 2018 | 42.84 | 42.85 | 42.71 | 42.78 | 521,734 | -0.03(-0.08%) |
Aug 07, 2018 | 42.77 | 42.85 | 42.66 | 42.81 | 1,558,359 | +0.14(+0.33%) |
Aug 06, 2018 | 42.59 | 42.72 | 42.51 | 42.67 | 594,724 | +0.07(+0.15%) |
Aug 03, 2018 | 42.32 | 42.64 | 42.32 | 42.60 | 829,056 | +0.31(+0.74%) |
Aug 02, 2018 | 41.93 | 42.31 | 41.87 | 42.29 | 609,596 | +0.20(+0.47%) |