Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.68 | 40.83 | 38.85 | 40.48 | 1,571,182 | +0.02(+0.05%) |
Oct 30, 2018 | 40.00 | 41.13 | 37.95 | 40.46 | 2,457,593 | -1.72(-4.08%) |
Oct 29, 2018 | 43.19 | 43.64 | 41.71 | 42.18 | 1,270,430 | -0.47(-1.10%) |
Oct 26, 2018 | 41.79 | 42.86 | 41.49 | 42.65 | 892,900 | +0.28(+0.66%) |
Oct 25, 2018 | 41.55 | 42.79 | 41.38 | 42.37 | 841,719 | +1.00(+2.42%) |
Oct 24, 2018 | 41.99 | 43.17 | 41.33 | 41.37 | 1,950,017 | +0.89(+2.20%) |
Oct 23, 2018 | 38.39 | 40.73 | 38.25 | 40.48 | 1,113,530 | +1.70(+4.38%) |
Oct 22, 2018 | 38.90 | 39.24 | 38.64 | 38.78 | 781,502 | -0.12(-0.31%) |
Oct 19, 2018 | 38.72 | 39.45 | 38.50 | 38.90 | 652,000 | +0.23(+0.59%) |
Oct 18, 2018 | 39.73 | 39.78 | 38.55 | 38.67 | 857,226 | -1.19(-2.99%) |
Oct 17, 2018 | 40.01 | 40.17 | 38.82 | 39.86 | 1,226,325 | -0.15(-0.37%) |
Oct 16, 2018 | 39.05 | 40.09 | 38.58 | 40.01 | 729,216 | +1.25(+3.22%) |
Oct 15, 2018 | 37.93 | 38.79 | 37.93 | 38.76 | 811,222 | +0.70(+1.84%) |
Oct 12, 2018 | 39.54 | 39.54 | 37.64 | 38.06 | 1,268,500 | -0.98(-2.51%) |
Oct 11, 2018 | 39.65 | 39.85 | 39.00 | 39.04 | 1,778,084 | -0.81(-2.03%) |
Oct 10, 2018 | 39.80 | 40.48 | 39.64 | 39.85 | 989,197 | +0.01(+0.03%) |
Oct 09, 2018 | 39.88 | 40.11 | 39.57 | 39.84 | 1,147,595 | -0.05(-0.13%) |
Oct 08, 2018 | 39.03 | 40.02 | 39.03 | 39.89 | 902,054 | +0.69(+1.76%) |
Oct 05, 2018 | 39.20 | 39.72 | 38.62 | 39.20 | 1,122,500 | -0.14(-0.36%) |
Oct 04, 2018 | 40.17 | 40.24 | 38.96 | 39.34 | 1,576,290 | -0.75(-1.87%) |
Oct 03, 2018 | 40.33 | 40.54 | 39.16 | 40.09 | 1,336,218 | -0.52(-1.28%) |
Oct 02, 2018 | 40.36 | 41.53 | 39.56 | 40.61 | 1,016,127 | -0.92(-2.22%) |
Oct 01, 2018 | 41.88 | 42.13 | 41.11 | 41.53 | 488,510 | -0.02(-0.05%) |
Sep 28, 2018 | 42.04 | 42.31 | 41.45 | 41.55 | 751,600 | -0.56(-1.33%) |
Sep 27, 2018 | 42.59 | 42.75 | 41.92 | 42.11 | 492,545 | -0.42(-0.99%) |
Sep 26, 2018 | 42.78 | 43.17 | 42.20 | 42.53 | 556,486 | +0.00(+0.00%) |
Sep 25, 2018 | 43.39 | 43.39 | 42.43 | 42.53 | 644,748 | -1.00(-2.30%) |
Sep 24, 2018 | 44.40 | 44.40 | 43.09 | 43.53 | 413,764 | -0.86(-1.94%) |
Sep 21, 2018 | 44.63 | 44.90 | 44.33 | 44.39 | 872,300 | -0.08(-0.18%) |
Sep 20, 2018 | 43.96 | 44.62 | 43.90 | 44.47 | 554,873 | +0.56(+1.28%) |
Sep 19, 2018 | 43.33 | 44.47 | 43.15 | 43.91 | 809,045 | +0.82(+1.90%) |
Sep 18, 2018 | 43.41 | 43.72 | 42.87 | 43.09 | 720,328 | -0.44(-1.01%) |
Sep 17, 2018 | 44.88 | 45.00 | 43.42 | 43.53 | 740,673 | -1.37(-3.05%) |
Sep 14, 2018 | 43.93 | 45.05 | 43.84 | 44.90 | 575,800 | +1.09(+2.49%) |
Sep 13, 2018 | 43.96 | 44.21 | 43.54 | 43.81 | 410,697 | +0.04(+0.09%) |
Sep 12, 2018 | 43.72 | 43.92 | 43.41 | 43.77 | 440,036 | -0.06(-0.14%) |
Sep 11, 2018 | 44.19 | 44.46 | 43.64 | 43.83 | 510,856 | -0.36(-0.81%) |
Sep 10, 2018 | 43.67 | 44.40 | 43.67 | 44.19 | 676,946 | +0.66(+1.52%) |
Sep 07, 2018 | 43.62 | 44.45 | 43.37 | 43.53 | 677,700 | -0.16(-0.37%) |
Sep 06, 2018 | 44.79 | 44.82 | 43.54 | 43.69 | 697,209 | -1.03(-2.30%) |
Sep 05, 2018 | 44.85 | 45.15 | 44.54 | 44.72 | 803,086 | -0.19(-0.42%) |
Sep 04, 2018 | 45.41 | 45.66 | 44.67 | 44.91 | 822,520 | -0.44(-0.97%) |
Aug 31, 2018 | 45.35 | 45.35 | 45.35 | 0 | -0.11(-0.24%) | |
Aug 30, 2018 | 45.94 | 45.94 | 45.27 | 45.46 | 392,075 | -0.49(-1.07%) |
Aug 29, 2018 | 46.28 | 46.30 | 45.61 | 45.95 | 359,817 | -0.47(-1.01%) |
Aug 28, 2018 | 46.34 | 46.69 | 46.14 | 46.42 | 310,335 | +0.22(+0.48%) |
Aug 27, 2018 | 45.87 | 46.38 | 45.55 | 46.20 | 550,020 | +0.54(+1.18%) |
Aug 24, 2018 | 46.31 | 46.40 | 45.51 | 45.66 | 504,200 | -0.72(-1.55%) |
Aug 23, 2018 | 47.02 | 47.13 | 46.28 | 46.38 | 498,181 | -0.64(-1.36%) |
Aug 22, 2018 | 47.61 | 47.70 | 46.99 | 47.02 | 504,417 | -0.57(-1.20%) |
Aug 21, 2018 | 46.95 | 47.82 | 46.95 | 47.59 | 541,706 | +0.76(+1.62%) |
Aug 20, 2018 | 46.31 | 47.01 | 46.27 | 46.83 | 549,600 | +0.45(+0.97%) |
Aug 17, 2018 | 46.24 | 46.62 | 45.97 | 46.38 | 750,400 | +0.35(+0.76%) |
Aug 16, 2018 | 46.25 | 47.00 | 45.70 | 46.03 | 693,548 | +0.03(+0.07%) |
Aug 15, 2018 | 45.82 | 46.15 | 45.18 | 46.00 | 820,433 | +0.00(+0.00%) |
Aug 14, 2018 | 46.08 | 46.37 | 45.86 | 46.00 | 643,441 | +0.20(+0.44%) |
Aug 13, 2018 | 46.43 | 46.55 | 45.72 | 45.80 | 626,196 | -0.51(-1.10%) |
Aug 10, 2018 | 46.77 | 46.81 | 45.98 | 46.31 | 498,400 | -0.74(-1.57%) |
Aug 09, 2018 | 47.70 | 47.87 | 46.97 | 47.05 | 730,566 | -0.65(-1.36%) |
Aug 08, 2018 | 48.22 | 48.35 | 47.57 | 47.70 | 573,364 | -0.65(-1.34%) |
Aug 07, 2018 | 47.93 | 48.55 | 47.90 | 48.35 | 569,729 | +0.55(+1.15%) |
Aug 06, 2018 | 47.32 | 48.38 | 47.18 | 47.80 | 1,035,292 | +0.54(+1.14%) |
Aug 03, 2018 | 46.49 | 47.29 | 46.18 | 47.26 | 778,600 | +0.93(+2.01%) |
Aug 02, 2018 | 46.33 | 47.74 | 46.11 | 46.33 | 1,158,239 | -0.93(-1.97%) |