Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.30 | 36.66 | 35.91 | 35.93 | 3,524,996 | +0.11(+0.30%) |
Oct 30, 2018 | 34.41 | 35.94 | 34.32 | 35.82 | 4,264,220 | +1.59(+4.64%) |
Oct 29, 2018 | 35.23 | 35.64 | 33.52 | 34.23 | 2,848,538 | -0.51(-1.47%) |
Oct 26, 2018 | 33.86 | 35.08 | 33.72 | 34.74 | 4,071,660 | +0.00(+0.00%) |
Oct 25, 2018 | 33.88 | 35.29 | 33.88 | 34.74 | 3,082,279 | +1.27(+3.80%) |
Oct 24, 2018 | 34.57 | 35.23 | 33.46 | 33.47 | 3,550,232 | -1.31(-3.77%) |
Oct 23, 2018 | 33.44 | 35.08 | 32.78 | 34.78 | 4,555,288 | +1.11(+3.30%) |
Oct 22, 2018 | 35.48 | 35.68 | 33.61 | 33.67 | 6,646,789 | -1.85(-5.20%) |
Oct 19, 2018 | 35.64 | 36.04 | 35.39 | 35.52 | 1,989,305 | -0.18(-0.49%) |
Oct 18, 2018 | 35.39 | 36.48 | 35.39 | 35.69 | 3,509,270 | -0.38(-1.07%) |
Oct 17, 2018 | 36.07 | 36.12 | 35.43 | 36.08 | 1,738,671 | +0.03(+0.09%) |
Oct 16, 2018 | 35.41 | 36.10 | 35.01 | 36.05 | 2,435,894 | +0.64(+1.79%) |
Oct 15, 2018 | 35.50 | 35.82 | 35.41 | 35.41 | 2,456,140 | -0.22(-0.61%) |
Oct 12, 2018 | 35.64 | 35.80 | 35.00 | 35.63 | 4,137,081 | +0.55(+1.57%) |
Oct 11, 2018 | 36.48 | 36.76 | 35.02 | 35.08 | 4,358,089 | -1.40(-3.85%) |
Oct 10, 2018 | 37.72 | 37.92 | 36.46 | 36.48 | 3,986,518 | -1.35(-3.58%) |
Oct 09, 2018 | 38.50 | 39.38 | 36.94 | 37.83 | 7,227,652 | -3.24(-7.90%) |
Oct 08, 2018 | 42.17 | 42.43 | 40.90 | 41.08 | 3,328,714 | -1.20(-2.83%) |
Oct 05, 2018 | 43.20 | 43.55 | 42.16 | 42.27 | 3,125,625 | -0.86(-2.00%) |
Oct 04, 2018 | 43.23 | 43.39 | 42.56 | 43.14 | 2,463,414 | -0.18(-0.41%) |
Oct 03, 2018 | 44.81 | 44.87 | 43.22 | 43.31 | 2,424,460 | -1.31(-2.94%) |
Oct 02, 2018 | 44.82 | 45.42 | 44.43 | 44.62 | 2,073,793 | -0.19(-0.43%) |
Oct 01, 2018 | 44.77 | 45.41 | 44.73 | 44.82 | 1,770,433 | +0.13(+0.30%) |
Sep 28, 2018 | 44.46 | 45.23 | 44.46 | 44.68 | 2,136,533 | -0.08(-0.17%) |
Sep 27, 2018 | 44.83 | 45.06 | 44.31 | 44.76 | 1,655,782 | -0.13(-0.30%) |
Sep 26, 2018 | 45.19 | 45.65 | 44.29 | 44.89 | 1,807,559 | -0.40(-0.89%) |
Sep 25, 2018 | 46.61 | 46.61 | 45.19 | 45.29 | 1,772,563 | -1.07(-2.31%) |
Sep 24, 2018 | 47.15 | 47.15 | 45.99 | 46.36 | 1,811,078 | -0.74(-1.56%) |
Sep 21, 2018 | 47.77 | 47.77 | 46.81 | 47.10 | 2,867,169 | -0.43(-0.90%) |
Sep 20, 2018 | 47.51 | 47.85 | 47.40 | 47.53 | 1,521,350 | +0.19(+0.41%) |
Sep 19, 2018 | 47.43 | 47.60 | 47.11 | 47.33 | 1,677,379 | +0.38(+0.80%) |
Sep 18, 2018 | 46.81 | 47.08 | 46.36 | 46.96 | 1,391,306 | +0.18(+0.38%) |
Sep 17, 2018 | 46.81 | 47.35 | 46.67 | 46.78 | 1,439,976 | +0.11(+0.23%) |
Sep 14, 2018 | 46.59 | 46.89 | 46.21 | 46.67 | 2,064,893 | +0.26(+0.56%) |
Sep 13, 2018 | 46.10 | 46.69 | 46.10 | 46.41 | 1,278,556 | +0.35(+0.76%) |
Sep 12, 2018 | 46.02 | 46.47 | 45.98 | 46.06 | 1,099,576 | -0.16(-0.34%) |
Sep 11, 2018 | 46.51 | 46.64 | 45.85 | 46.22 | 1,437,452 | -0.25(-0.54%) |
Sep 10, 2018 | 45.92 | 46.67 | 45.92 | 46.47 | 1,315,031 | +0.50(+1.09%) |
Sep 07, 2018 | 45.69 | 46.15 | 45.69 | 45.97 | 1,533,988 | +0.08(+0.18%) |
Sep 06, 2018 | 46.40 | 46.62 | 45.74 | 45.89 | 1,686,243 | -0.25(-0.54%) |
Sep 05, 2018 | 45.27 | 46.16 | 45.12 | 46.14 | 3,680,709 | +0.87(+1.92%) |
Sep 04, 2018 | 46.20 | 46.25 | 45.14 | 45.27 | 2,002,406 | -0.79(-1.71%) |
Aug 31, 2018 | 46.05 | 46.05 | 46.05 | 0 | -0.38(-0.81%) | |
Aug 30, 2018 | 46.53 | 46.83 | 46.28 | 46.43 | 2,312,533 | -0.34(-0.73%) |
Aug 29, 2018 | 46.27 | 46.91 | 46.27 | 46.77 | 1,238,925 | +0.19(+0.41%) |
Aug 28, 2018 | 46.85 | 47.09 | 46.54 | 46.58 | 1,579,609 | -0.32(-0.68%) |
Aug 27, 2018 | 46.65 | 47.25 | 46.46 | 46.90 | 1,028,631 | +0.58(+1.25%) |
Aug 24, 2018 | 46.19 | 46.50 | 46.05 | 46.32 | 2,020,880 | +0.48(+1.06%) |
Aug 23, 2018 | 45.67 | 45.96 | 45.36 | 45.84 | 2,555,476 | -0.02(-0.04%) |
Aug 22, 2018 | 46.25 | 46.49 | 45.83 | 45.85 | 1,868,995 | -0.55(-1.19%) |
Aug 21, 2018 | 46.67 | 46.71 | 46.34 | 46.40 | 2,289,610 | -0.08(-0.18%) |
Aug 20, 2018 | 46.58 | 46.62 | 46.19 | 46.49 | 1,469,065 | +0.23(+0.51%) |
Aug 17, 2018 | 46.12 | 46.40 | 45.84 | 46.25 | 1,367,745 | +0.17(+0.36%) |
Aug 16, 2018 | 46.11 | 46.39 | 46.01 | 46.09 | 1,081,528 | +0.13(+0.29%) |
Aug 15, 2018 | 46.23 | 46.35 | 45.28 | 45.95 | 1,860,908 | -0.79(-1.68%) |
Aug 14, 2018 | 46.76 | 46.76 | 45.72 | 46.74 | 3,374,147 | +0.99(+2.18%) |
Aug 13, 2018 | 46.05 | 46.14 | 45.49 | 45.74 | 2,329,784 | -0.24(-0.53%) |
Aug 10, 2018 | 46.15 | 46.33 | 45.64 | 45.99 | 1,757,401 | -0.47(-1.01%) |
Aug 09, 2018 | 46.88 | 47.12 | 46.36 | 46.45 | 1,435,128 | -0.15(-0.32%) |
Aug 08, 2018 | 47.26 | 47.31 | 46.30 | 46.61 | 2,591,078 | -0.46(-0.97%) |
Aug 07, 2018 | 46.87 | 47.27 | 46.46 | 47.06 | 2,249,093 | +0.36(+0.76%) |
Aug 06, 2018 | 46.17 | 46.94 | 46.17 | 46.70 | 3,046,045 | +0.39(+0.84%) |
Aug 03, 2018 | 46.07 | 46.73 | 45.88 | 46.31 | 3,763,919 | +0.34(+0.74%) |
Aug 02, 2018 | 46.46 | 46.46 | 43.79 | 45.97 | 5,987,678 | -1.42(-2.99%) |