Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.45 | 43.58 | 42.81 | 43.06 | 1,802,324 | -0.37(-0.86%) |
Oct 30, 2018 | 43.50 | 43.79 | 43.12 | 43.43 | 904,739 | +0.09(+0.21%) |
Oct 29, 2018 | 43.26 | 43.94 | 43.05 | 43.34 | 1,001,028 | +0.13(+0.30%) |
Oct 26, 2018 | 44.06 | 44.22 | 42.92 | 43.21 | 1,034,545 | -0.86(-1.95%) |
Oct 25, 2018 | 44.90 | 44.90 | 43.99 | 44.07 | 994,757 | -0.80(-1.77%) |
Oct 24, 2018 | 45.04 | 45.53 | 44.74 | 44.87 | 1,832,314 | -0.02(-0.04%) |
Oct 23, 2018 | 44.72 | 45.17 | 44.49 | 44.88 | 1,200,256 | +0.02(+0.04%) |
Oct 22, 2018 | 45.42 | 45.61 | 44.78 | 44.87 | 1,194,132 | -0.55(-1.21%) |
Oct 19, 2018 | 44.78 | 45.62 | 44.78 | 45.42 | 525,467 | +0.70(+1.56%) |
Oct 18, 2018 | 44.33 | 45.15 | 44.33 | 44.72 | 617,200 | +0.24(+0.53%) |
Oct 17, 2018 | 44.12 | 44.53 | 43.78 | 44.48 | 860,750 | +0.38(+0.86%) |
Oct 16, 2018 | 43.66 | 44.25 | 43.54 | 44.10 | 823,981 | +0.40(+0.91%) |
Oct 15, 2018 | 43.30 | 43.97 | 43.15 | 43.71 | 868,789 | +0.38(+0.88%) |
Oct 12, 2018 | 43.79 | 43.93 | 42.90 | 43.32 | 707,114 | -0.28(-0.63%) |
Oct 11, 2018 | 44.83 | 44.89 | 43.56 | 43.60 | 823,123 | -1.23(-2.75%) |
Oct 10, 2018 | 44.88 | 45.44 | 44.81 | 44.83 | 801,143 | -0.25(-0.56%) |
Oct 09, 2018 | 45.13 | 45.39 | 45.01 | 45.09 | 838,841 | -0.01(-0.02%) |
Oct 08, 2018 | 44.90 | 45.26 | 44.80 | 45.09 | 993,817 | +0.19(+0.43%) |
Oct 05, 2018 | 44.57 | 45.09 | 44.38 | 44.90 | 658,683 | +0.31(+0.69%) |
Oct 04, 2018 | 44.60 | 44.83 | 44.26 | 44.59 | 467,896 | -0.19(-0.42%) |
Oct 03, 2018 | 44.64 | 44.96 | 44.44 | 44.78 | 606,511 | +0.08(+0.18%) |
Oct 02, 2018 | 44.70 | 45.00 | 44.50 | 44.70 | 743,871 | +0.06(+0.15%) |
Oct 01, 2018 | 44.94 | 45.08 | 44.53 | 44.63 | 493,506 | -0.39(-0.87%) |
Sep 28, 2018 | 44.63 | 45.05 | 44.61 | 45.02 | 1,075,952 | +0.49(+1.09%) |
Sep 27, 2018 | 44.13 | 44.62 | 44.11 | 44.53 | 1,034,173 | +0.47(+1.07%) |
Sep 26, 2018 | 44.38 | 44.72 | 44.04 | 44.06 | 1,056,166 | -0.03(-0.07%) |
Sep 25, 2018 | 44.50 | 44.50 | 44.01 | 44.10 | 936,675 | -0.27(-0.60%) |
Sep 24, 2018 | 44.20 | 44.53 | 44.18 | 44.36 | 702,670 | +0.19(+0.44%) |
Sep 21, 2018 | 44.00 | 44.36 | 43.70 | 44.17 | 1,465,493 | +0.18(+0.41%) |
Sep 20, 2018 | 43.66 | 44.05 | 43.41 | 43.99 | 883,398 | +0.37(+0.84%) |
Sep 19, 2018 | 44.68 | 44.84 | 43.41 | 43.62 | 1,855,354 | -1.01(-2.25%) |
Sep 18, 2018 | 44.70 | 44.87 | 44.54 | 44.63 | 1,033,433 | -0.11(-0.24%) |
Sep 17, 2018 | 44.80 | 44.95 | 44.57 | 44.74 | 847,985 | -0.04(-0.09%) |
Sep 14, 2018 | 44.77 | 44.91 | 44.63 | 44.78 | 1,298,389 | -0.12(-0.27%) |
Sep 13, 2018 | 44.21 | 44.91 | 43.90 | 44.90 | 949,667 | +0.77(+1.75%) |
Sep 12, 2018 | 44.09 | 44.26 | 43.88 | 44.13 | 669,424 | +0.12(+0.28%) |
Sep 11, 2018 | 43.21 | 44.02 | 43.17 | 44.01 | 1,716,323 | +0.73(+1.68%) |
Sep 10, 2018 | 43.74 | 43.91 | 43.26 | 43.28 | 951,626 | -0.46(-1.05%) |
Sep 07, 2018 | 44.37 | 44.43 | 43.70 | 43.74 | 1,070,447 | -0.79(-1.78%) |
Sep 06, 2018 | 44.21 | 44.60 | 44.15 | 44.53 | 1,516,359 | +0.40(+0.90%) |
Sep 05, 2018 | 43.76 | 44.19 | 43.76 | 44.14 | 2,334,528 | +0.40(+0.90%) |
Sep 04, 2018 | 43.69 | 44.10 | 43.51 | 43.74 | 1,109,303 | +0.09(+0.20%) |
Aug 31, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 43.65 | 44.06 | 43.52 | 43.61 | 1,100,415 | -0.02(-0.04%) |
Aug 29, 2018 | 43.62 | 43.72 | 43.38 | 43.63 | 557,180 | +0.15(+0.35%) |
Aug 28, 2018 | 43.63 | 43.81 | 43.38 | 43.47 | 990,397 | -0.19(-0.44%) |
Aug 27, 2018 | 44.05 | 44.05 | 43.55 | 43.67 | 639,495 | -0.33(-0.75%) |
Aug 24, 2018 | 44.04 | 44.21 | 43.92 | 44.00 | 1,003,212 | -0.03(-0.07%) |
Aug 23, 2018 | 44.29 | 44.35 | 43.95 | 44.03 | 674,172 | -0.26(-0.58%) |
Aug 22, 2018 | 44.26 | 44.37 | 43.95 | 44.29 | 1,409,495 | +0.00(+0.00%) |
Aug 21, 2018 | 44.88 | 45.04 | 44.26 | 44.29 | 832,991 | -0.60(-1.33%) |
Aug 20, 2018 | 44.94 | 45.04 | 44.80 | 44.89 | 965,300 | +0.09(+0.20%) |
Aug 17, 2018 | 44.60 | 45.18 | 44.60 | 44.80 | 1,326,389 | +0.16(+0.36%) |
Aug 16, 2018 | 44.26 | 44.73 | 44.18 | 44.64 | 1,171,779 | +0.50(+1.13%) |
Aug 15, 2018 | 44.22 | 44.47 | 43.99 | 44.14 | 1,447,616 | -0.02(-0.04%) |
Aug 14, 2018 | 43.82 | 44.34 | 43.82 | 44.15 | 942,036 | +0.12(+0.28%) |
Aug 13, 2018 | 43.85 | 44.07 | 43.64 | 44.03 | 937,581 | +0.19(+0.42%) |
Aug 10, 2018 | 44.12 | 44.42 | 43.84 | 43.84 | 599,054 | -0.26(-0.59%) |
Aug 09, 2018 | 43.61 | 44.21 | 43.32 | 44.10 | 1,060,916 | +0.58(+1.34%) |
Aug 08, 2018 | 43.45 | 43.56 | 43.20 | 43.52 | 896,284 | -0.06(-0.13%) |
Aug 07, 2018 | 43.16 | 43.61 | 42.98 | 43.58 | 1,127,481 | +0.40(+0.94%) |
Aug 06, 2018 | 42.72 | 43.40 | 42.72 | 43.17 | 804,162 | +0.50(+1.17%) |
Aug 03, 2018 | 42.44 | 42.85 | 42.04 | 42.67 | 710,247 | +0.33(+0.78%) |
Aug 02, 2018 | 41.93 | 42.60 | 40.63 | 42.34 | 971,377 | -0.38(-0.89%) |