Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.46 | 42.81 | 42.32 | 42.52 | 1,398,535 | +0.51(+1.21%) |
Oct 30, 2018 | 40.60 | 42.10 | 40.51 | 42.01 | 1,081,279 | +1.41(+3.48%) |
Oct 29, 2018 | 41.09 | 41.69 | 40.14 | 40.60 | 630,724 | -0.04(-0.10%) |
Oct 26, 2018 | 39.79 | 41.18 | 39.48 | 40.64 | 1,158,468 | +0.51(+1.26%) |
Oct 25, 2018 | 39.87 | 40.38 | 39.79 | 40.13 | 1,333,998 | +0.35(+0.88%) |
Oct 24, 2018 | 41.05 | 41.31 | 39.72 | 39.78 | 1,671,284 | -1.30(-3.16%) |
Oct 23, 2018 | 40.32 | 41.19 | 39.57 | 41.08 | 1,649,675 | +0.27(+0.67%) |
Oct 22, 2018 | 41.67 | 41.88 | 40.79 | 40.80 | 1,030,733 | -0.86(-2.06%) |
Oct 19, 2018 | 41.84 | 42.33 | 41.50 | 41.66 | 779,390 | -0.15(-0.35%) |
Oct 18, 2018 | 42.68 | 43.02 | 41.64 | 41.81 | 1,516,731 | -1.31(-3.03%) |
Oct 17, 2018 | 42.87 | 43.40 | 42.62 | 43.11 | 1,123,381 | +0.23(+0.55%) |
Oct 16, 2018 | 42.18 | 43.01 | 41.68 | 42.88 | 1,006,789 | +0.73(+1.73%) |
Oct 15, 2018 | 41.95 | 42.49 | 41.77 | 42.15 | 998,061 | +0.15(+0.35%) |
Oct 12, 2018 | 42.16 | 42.34 | 41.31 | 42.00 | 1,546,060 | +0.25(+0.61%) |
Oct 11, 2018 | 42.77 | 43.15 | 41.74 | 41.75 | 2,830,414 | -1.02(-2.39%) |
Oct 10, 2018 | 43.72 | 43.99 | 42.72 | 42.77 | 1,301,823 | -1.12(-2.55%) |
Oct 09, 2018 | 45.64 | 45.72 | 43.80 | 43.89 | 1,616,991 | -1.97(-4.29%) |
Oct 08, 2018 | 45.61 | 46.10 | 45.61 | 45.86 | 1,082,904 | +0.46(+1.01%) |
Oct 05, 2018 | 45.72 | 46.05 | 45.03 | 45.40 | 967,031 | -0.38(-0.83%) |
Oct 04, 2018 | 46.26 | 46.26 | 45.45 | 45.78 | 1,054,222 | -0.60(-1.30%) |
Oct 03, 2018 | 47.17 | 47.33 | 46.35 | 46.39 | 1,521,864 | -0.67(-1.43%) |
Oct 02, 2018 | 46.87 | 47.33 | 46.66 | 47.06 | 1,424,541 | +0.08(+0.17%) |
Oct 01, 2018 | 47.33 | 47.39 | 46.75 | 46.98 | 1,225,191 | -0.19(-0.39%) |
Sep 28, 2018 | 47.27 | 47.56 | 47.15 | 47.17 | 1,033,613 | -0.18(-0.37%) |
Sep 27, 2018 | 47.38 | 47.82 | 47.21 | 47.34 | 1,183,753 | +0.15(+0.31%) |
Sep 26, 2018 | 46.55 | 47.48 | 46.25 | 47.20 | 1,371,761 | +0.72(+1.55%) |
Sep 25, 2018 | 48.80 | 48.88 | 46.25 | 46.48 | 2,370,373 | -2.25(-4.62%) |
Sep 24, 2018 | 48.78 | 48.98 | 48.46 | 48.73 | 1,265,070 | -0.15(-0.30%) |
Sep 21, 2018 | 49.15 | 49.26 | 48.71 | 48.87 | 1,502,663 | -0.38(-0.77%) |
Sep 20, 2018 | 49.13 | 49.61 | 49.08 | 49.25 | 649,496 | +0.31(+0.64%) |
Sep 19, 2018 | 49.44 | 49.67 | 48.87 | 48.94 | 686,628 | -0.59(-1.20%) |
Sep 18, 2018 | 49.06 | 49.61 | 48.70 | 49.54 | 1,342,455 | +0.49(+0.99%) |
Sep 17, 2018 | 48.71 | 49.10 | 48.41 | 49.05 | 973,043 | +0.37(+0.76%) |
Sep 14, 2018 | 47.82 | 48.77 | 47.66 | 48.68 | 882,290 | +0.92(+1.92%) |
Sep 13, 2018 | 47.43 | 48.19 | 47.43 | 47.76 | 972,334 | +0.36(+0.76%) |
Sep 12, 2018 | 47.01 | 47.57 | 46.87 | 47.40 | 837,692 | +0.40(+0.85%) |
Sep 11, 2018 | 47.11 | 47.11 | 46.38 | 47.00 | 657,295 | -0.27(-0.58%) |
Sep 10, 2018 | 47.07 | 47.60 | 46.97 | 47.27 | 948,008 | +0.51(+1.08%) |
Sep 07, 2018 | 47.14 | 47.23 | 46.62 | 46.77 | 558,407 | -0.26(-0.56%) |
Sep 06, 2018 | 46.72 | 47.17 | 46.57 | 47.03 | 779,112 | +0.30(+0.65%) |
Sep 05, 2018 | 46.00 | 46.96 | 45.99 | 46.73 | 1,125,253 | +0.65(+1.42%) |
Sep 04, 2018 | 46.32 | 46.49 | 45.92 | 46.08 | 1,016,512 | -0.45(-0.96%) |
Aug 31, 2018 | 46.52 | 46.52 | 46.52 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 46.84 | 47.10 | 46.40 | 46.50 | 881,518 | -0.33(-0.71%) |
Aug 29, 2018 | 46.30 | 47.12 | 46.15 | 46.84 | 1,054,088 | +0.55(+1.18%) |
Aug 28, 2018 | 46.18 | 46.46 | 46.10 | 46.29 | 904,980 | +0.28(+0.61%) |
Aug 27, 2018 | 45.33 | 46.35 | 45.33 | 46.01 | 1,591,323 | +0.93(+2.05%) |
Aug 24, 2018 | 44.57 | 45.26 | 44.45 | 45.08 | 823,402 | +0.52(+1.16%) |
Aug 23, 2018 | 44.87 | 44.94 | 44.32 | 44.56 | 1,043,812 | -0.36(-0.80%) |
Aug 22, 2018 | 45.30 | 45.50 | 44.89 | 44.93 | 883,355 | -0.33(-0.73%) |
Aug 21, 2018 | 45.06 | 45.44 | 44.88 | 45.26 | 1,630,524 | +0.42(+0.93%) |
Aug 20, 2018 | 44.77 | 45.07 | 44.58 | 44.84 | 1,608,129 | +0.18(+0.39%) |
Aug 17, 2018 | 44.50 | 44.84 | 44.10 | 44.66 | 1,127,895 | +0.10(+0.22%) |
Aug 16, 2018 | 45.21 | 45.52 | 44.50 | 44.56 | 1,129,582 | -0.45(-1.00%) |
Aug 15, 2018 | 44.54 | 45.16 | 44.20 | 45.01 | 957,172 | +0.39(+0.87%) |
Aug 14, 2018 | 44.75 | 45.00 | 44.50 | 44.62 | 891,018 | -0.06(-0.13%) |
Aug 13, 2018 | 45.56 | 45.65 | 44.37 | 44.68 | 1,703,012 | -0.89(-1.95%) |
Aug 10, 2018 | 46.59 | 46.84 | 45.12 | 45.57 | 1,441,211 | -1.29(-2.75%) |
Aug 09, 2018 | 46.80 | 47.38 | 46.79 | 46.86 | 951,785 | -0.11(-0.23%) |
Aug 08, 2018 | 46.96 | 47.25 | 46.51 | 46.96 | 1,333,470 | -0.19(-0.39%) |
Aug 07, 2018 | 47.19 | 47.71 | 46.78 | 47.15 | 1,084,857 | -0.23(-0.49%) |
Aug 06, 2018 | 46.61 | 47.75 | 46.61 | 47.38 | 2,149,921 | +0.58(+1.23%) |
Aug 03, 2018 | 47.10 | 47.55 | 44.56 | 46.81 | 3,515,414 | -0.09(-0.19%) |
Aug 02, 2018 | 47.13 | 47.19 | 46.47 | 46.89 | 2,112,744 | -0.45(-0.95%) |