Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.51 | 39.44 | 38.18 | 39.13 | 531,242 | +1.73(+4.63%) |
Oct 30, 2018 | 38.35 | 38.50 | 36.76 | 37.40 | 1,046,267 | -0.74(-1.94%) |
Oct 29, 2018 | 39.10 | 39.10 | 37.55 | 38.14 | 590,326 | -0.73(-1.89%) |
Oct 26, 2018 | 38.70 | 39.12 | 38.42 | 38.88 | 155,900 | -1.30(-3.25%) |
Oct 25, 2018 | 39.81 | 40.41 | 39.63 | 40.18 | 688,474 | +0.10(+0.25%) |
Oct 24, 2018 | 41.27 | 41.27 | 40.03 | 40.08 | 266,041 | -1.57(-3.77%) |
Oct 23, 2018 | 41.35 | 41.80 | 41.08 | 41.65 | 174,784 | -0.28(-0.67%) |
Oct 22, 2018 | 42.29 | 42.29 | 41.82 | 41.93 | 107,614 | +0.18(+0.43%) |
Oct 19, 2018 | 42.51 | 42.51 | 41.72 | 41.75 | 442,000 | -1.68(-3.87%) |
Oct 18, 2018 | 44.00 | 44.29 | 43.30 | 43.43 | 102,393 | -0.67(-1.52%) |
Oct 17, 2018 | 44.30 | 44.56 | 43.82 | 44.10 | 148,876 | -0.46(-1.03%) |
Oct 16, 2018 | 44.05 | 44.58 | 44.05 | 44.56 | 226,017 | +0.96(+2.20%) |
Oct 15, 2018 | 43.96 | 43.96 | 43.45 | 43.60 | 269,785 | -0.50(-1.13%) |
Oct 12, 2018 | 43.76 | 44.48 | 43.58 | 44.10 | 513,000 | +1.31(+3.06%) |
Oct 11, 2018 | 42.61 | 43.28 | 42.43 | 42.79 | 493,175 | -0.36(-0.83%) |
Oct 10, 2018 | 44.00 | 44.26 | 43.10 | 43.15 | 292,408 | -1.25(-2.82%) |
Oct 09, 2018 | 44.17 | 44.54 | 44.00 | 44.40 | 154,730 | -0.47(-1.05%) |
Oct 08, 2018 | 45.00 | 45.23 | 44.59 | 44.87 | 160,917 | -0.28(-0.62%) |
Oct 05, 2018 | 45.16 | 45.39 | 44.83 | 45.15 | 138,700 | +0.95(+2.16%) |
Oct 04, 2018 | 44.93 | 45.00 | 43.81 | 44.20 | 427,525 | -1.30(-2.86%) |
Oct 03, 2018 | 45.75 | 45.75 | 45.43 | 45.49 | 125,830 | -0.83(-1.78%) |
Oct 02, 2018 | 46.31 | 46.50 | 46.10 | 46.32 | 126,987 | -0.04(-0.09%) |
Oct 01, 2018 | 46.05 | 46.48 | 46.05 | 46.36 | 154,705 | +0.89(+1.97%) |
Sep 28, 2018 | 45.55 | 45.70 | 45.40 | 45.47 | 170,100 | -0.08(-0.19%) |
Sep 27, 2018 | 45.76 | 45.76 | 45.30 | 45.55 | 216,678 | -0.17(-0.37%) |
Sep 26, 2018 | 45.45 | 46.00 | 45.45 | 45.72 | 139,288 | -0.40(-0.87%) |
Sep 25, 2018 | 46.30 | 46.30 | 45.91 | 46.12 | 213,142 | +0.29(+0.64%) |
Sep 24, 2018 | 46.28 | 46.28 | 45.77 | 45.83 | 368,050 | -0.38(-0.83%) |
Sep 21, 2018 | 46.39 | 46.42 | 45.97 | 46.21 | 347,900 | +0.06(+0.13%) |
Sep 20, 2018 | 46.61 | 46.85 | 45.75 | 46.15 | 989,032 | +1.52(+3.39%) |
Sep 19, 2018 | 44.50 | 44.75 | 44.32 | 44.63 | 257,368 | +0.52(+1.17%) |
Sep 18, 2018 | 43.52 | 44.36 | 43.52 | 44.12 | 451,731 | +1.39(+3.25%) |
Sep 17, 2018 | 42.70 | 42.89 | 42.58 | 42.73 | 146,090 | +0.13(+0.31%) |
Sep 14, 2018 | 42.71 | 42.88 | 42.26 | 42.60 | 344,700 | -1.00(-2.29%) |
Sep 13, 2018 | 43.55 | 44.05 | 43.53 | 43.60 | 346,536 | -0.91(-2.04%) |
Sep 12, 2018 | 44.01 | 44.54 | 43.95 | 44.51 | 259,589 | +0.49(+1.11%) |
Sep 11, 2018 | 43.76 | 44.14 | 43.68 | 44.02 | 195,148 | +0.47(+1.08%) |
Sep 10, 2018 | 43.68 | 43.69 | 43.48 | 43.55 | 52,677 | +0.07(+0.16%) |
Sep 07, 2018 | 43.12 | 43.72 | 43.12 | 43.48 | 214,100 | +0.43(+1.00%) |
Sep 06, 2018 | 43.10 | 43.11 | 42.69 | 43.05 | 285,681 | -0.34(-0.77%) |
Sep 05, 2018 | 44.09 | 44.10 | 42.42 | 43.38 | 740,603 | -0.93(-2.10%) |
Sep 04, 2018 | 44.68 | 44.68 | 44.19 | 44.31 | 247,235 | -0.64(-1.41%) |
Aug 31, 2018 | 44.95 | 44.95 | 44.95 | 0 | +0.21(+0.47%) | |
Aug 30, 2018 | 44.46 | 44.78 | 44.33 | 44.74 | 573,436 | +0.65(+1.47%) |
Aug 29, 2018 | 44.07 | 44.20 | 43.96 | 44.09 | 204,559 | +0.54(+1.24%) |
Aug 28, 2018 | 43.42 | 43.72 | 43.42 | 43.55 | 193,179 | -0.26(-0.59%) |
Aug 27, 2018 | 43.70 | 43.85 | 43.70 | 43.81 | 185,978 | +1.11(+2.60%) |
Aug 24, 2018 | 42.61 | 42.74 | 42.35 | 42.70 | 128,900 | +0.62(+1.49%) |
Aug 23, 2018 | 42.35 | 42.35 | 41.93 | 42.08 | 316,538 | -0.62(-1.45%) |
Aug 22, 2018 | 42.75 | 42.80 | 42.50 | 42.70 | 134,356 | +0.52(+1.24%) |
Aug 21, 2018 | 43.86 | 43.86 | 41.78 | 42.17 | 142,544 | +0.46(+1.10%) |
Aug 20, 2018 | 41.60 | 41.82 | 41.50 | 41.71 | 224,670 | +1.45(+3.60%) |
Aug 17, 2018 | 39.50 | 40.33 | 39.50 | 40.26 | 164,600 | +1.19(+3.05%) |
Aug 16, 2018 | 39.05 | 39.20 | 38.84 | 39.07 | 216,183 | +0.15(+0.37%) |
Aug 15, 2018 | 39.28 | 39.30 | 38.81 | 38.92 | 486,938 | -1.40(-3.46%) |
Aug 14, 2018 | 40.38 | 40.58 | 40.25 | 40.32 | 255,774 | -0.20(-0.51%) |
Aug 13, 2018 | 40.26 | 40.76 | 40.26 | 40.52 | 255,568 | -0.38(-0.94%) |
Aug 10, 2018 | 41.07 | 41.07 | 40.80 | 40.91 | 299,100 | -1.00(-2.39%) |
Aug 09, 2018 | 42.01 | 42.08 | 41.89 | 41.91 | 224,935 | +0.33(+0.79%) |
Aug 08, 2018 | 41.94 | 41.96 | 41.58 | 41.58 | 403,799 | -0.41(-0.98%) |
Aug 07, 2018 | 41.98 | 42.12 | 41.90 | 41.99 | 273,612 | +0.35(+0.84%) |
Aug 06, 2018 | 41.30 | 41.66 | 41.08 | 41.64 | 420,032 | -1.62(-3.74%) |
Aug 03, 2018 | 43.03 | 43.26 | 42.63 | 43.26 | 165,100 | +0.16(+0.37%) |
Aug 02, 2018 | 42.90 | 43.15 | 42.52 | 43.10 | 169,302 | -0.68(-1.55%) |