Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.61 | 42.93 | 42.58 | 42.69 | 250,928 | +0.12(+0.28%) |
Oct 30, 2018 | 42.35 | 42.72 | 42.21 | 42.57 | 295,970 | +0.32(+0.76%) |
Oct 29, 2018 | 42.21 | 42.80 | 42.05 | 42.25 | 470,931 | +0.11(+0.26%) |
Oct 26, 2018 | 42.69 | 42.69 | 41.80 | 42.14 | 235,300 | -0.54(-1.27%) |
Oct 25, 2018 | 42.42 | 42.79 | 42.15 | 42.68 | 128,125 | +0.35(+0.83%) |
Oct 24, 2018 | 41.97 | 42.55 | 41.97 | 42.33 | 117,832 | +0.32(+0.76%) |
Oct 23, 2018 | 42.28 | 42.30 | 41.81 | 42.01 | 215,898 | -0.32(-0.76%) |
Oct 22, 2018 | 42.53 | 42.76 | 42.33 | 42.33 | 150,633 | -0.09(-0.21%) |
Oct 19, 2018 | 42.62 | 42.67 | 42.32 | 42.42 | 200,400 | -0.06(-0.14%) |
Oct 18, 2018 | 42.67 | 42.90 | 42.42 | 42.48 | 136,857 | -0.28(-0.65%) |
Oct 17, 2018 | 42.77 | 42.95 | 42.60 | 42.76 | 173,126 | +0.01(+0.02%) |
Oct 16, 2018 | 42.21 | 42.82 | 42.14 | 42.75 | 290,369 | +0.55(+1.30%) |
Oct 15, 2018 | 41.75 | 42.44 | 41.75 | 42.20 | 333,019 | +0.45(+1.08%) |
Oct 12, 2018 | 42.20 | 42.37 | 41.62 | 41.75 | 296,100 | -0.22(-0.52%) |
Oct 11, 2018 | 42.60 | 42.74 | 41.97 | 41.97 | 488,226 | -0.68(-1.59%) |
Oct 10, 2018 | 43.12 | 43.39 | 42.64 | 42.65 | 265,544 | -0.51(-1.18%) |
Oct 09, 2018 | 43.11 | 43.22 | 42.90 | 43.16 | 192,388 | +0.15(+0.35%) |
Oct 08, 2018 | 42.60 | 43.04 | 42.60 | 43.01 | 177,600 | +0.39(+0.92%) |
Oct 05, 2018 | 42.75 | 43.00 | 42.62 | 42.62 | 280,300 | -0.25(-0.58%) |
Oct 04, 2018 | 43.30 | 43.30 | 42.75 | 42.87 | 455,083 | -0.42(-0.97%) |
Oct 03, 2018 | 43.42 | 43.67 | 43.21 | 43.29 | 266,508 | -0.13(-0.30%) |
Oct 02, 2018 | 43.54 | 43.61 | 43.34 | 43.42 | 220,954 | +0.01(+0.02%) |
Oct 01, 2018 | 43.55 | 43.59 | 43.35 | 43.41 | 404,855 | -0.15(-0.34%) |
Sep 28, 2018 | 43.33 | 43.64 | 43.33 | 43.56 | 231,900 | +0.25(+0.58%) |
Sep 27, 2018 | 43.12 | 43.50 | 43.12 | 43.31 | 134,842 | +0.19(+0.44%) |
Sep 26, 2018 | 43.73 | 43.73 | 43.11 | 43.12 | 348,486 | -1.32(-2.97%) |
Sep 25, 2018 | 44.50 | 44.60 | 44.32 | 44.44 | 190,981 | -0.03(-0.07%) |
Sep 24, 2018 | 44.65 | 44.82 | 44.38 | 44.47 | 304,850 | -0.27(-0.60%) |
Sep 21, 2018 | 44.65 | 44.77 | 44.46 | 44.74 | 226,900 | +0.22(+0.49%) |
Sep 20, 2018 | 44.40 | 44.53 | 44.25 | 44.52 | 245,483 | +0.11(+0.25%) |
Sep 19, 2018 | 44.61 | 44.82 | 44.40 | 44.41 | 291,470 | -0.24(-0.54%) |
Sep 18, 2018 | 44.82 | 44.82 | 44.55 | 44.65 | 246,359 | -0.18(-0.40%) |
Sep 17, 2018 | 44.91 | 44.91 | 44.65 | 44.83 | 236,719 | -0.06(-0.13%) |
Sep 14, 2018 | 45.10 | 45.10 | 44.72 | 44.89 | 176,900 | -0.09(-0.20%) |
Sep 13, 2018 | 44.89 | 45.09 | 44.88 | 44.98 | 153,213 | +0.11(+0.25%) |
Sep 12, 2018 | 45.25 | 45.25 | 44.71 | 44.87 | 388,910 | -0.56(-1.23%) |
Sep 11, 2018 | 45.74 | 45.74 | 45.38 | 45.43 | 188,129 | -0.05(-0.11%) |
Sep 10, 2018 | 45.45 | 45.57 | 45.39 | 45.48 | 134,074 | +0.09(+0.20%) |
Sep 07, 2018 | 45.54 | 45.61 | 45.28 | 45.39 | 165,900 | -0.26(-0.57%) |
Sep 06, 2018 | 45.48 | 45.81 | 45.48 | 45.65 | 1,265,713 | +0.14(+0.31%) |
Sep 05, 2018 | 45.19 | 45.53 | 45.19 | 45.51 | 202,653 | +0.39(+0.86%) |
Sep 04, 2018 | 45.26 | 45.46 | 45.03 | 45.12 | 338,632 | -0.02(-0.04%) |
Aug 31, 2018 | 45.14 | 45.14 | 45.14 | 0 | -0.13(-0.29%) | |
Aug 30, 2018 | 45.23 | 45.37 | 45.16 | 45.27 | 153,477 | +0.07(+0.15%) |
Aug 29, 2018 | 45.08 | 45.28 | 45.07 | 45.20 | 110,111 | +0.11(+0.24%) |
Aug 28, 2018 | 45.00 | 45.12 | 44.97 | 45.09 | 119,207 | +0.07(+0.16%) |
Aug 27, 2018 | 44.98 | 45.10 | 44.95 | 45.02 | 126,646 | +0.08(+0.18%) |
Aug 24, 2018 | 44.92 | 45.01 | 44.86 | 44.94 | 106,800 | -0.06(-0.13%) |
Aug 23, 2018 | 44.97 | 45.09 | 44.93 | 45.00 | 108,437 | +0.01(+0.02%) |
Aug 22, 2018 | 45.15 | 45.20 | 44.97 | 44.99 | 107,799 | -0.15(-0.33%) |
Aug 21, 2018 | 45.06 | 45.20 | 45.00 | 45.14 | 141,493 | +0.13(+0.29%) |
Aug 20, 2018 | 45.00 | 45.05 | 44.89 | 45.01 | 188,148 | +0.11(+0.24%) |
Aug 17, 2018 | 44.67 | 44.90 | 44.63 | 44.90 | 116,200 | +0.27(+0.60%) |
Aug 16, 2018 | 44.44 | 44.69 | 44.42 | 44.63 | 61,250 | +0.21(+0.47%) |
Aug 15, 2018 | 44.23 | 44.44 | 44.23 | 44.42 | 116,256 | +0.18(+0.41%) |
Aug 14, 2018 | 44.21 | 44.35 | 44.18 | 44.24 | 90,146 | +0.03(+0.07%) |
Aug 13, 2018 | 44.20 | 44.24 | 43.94 | 44.21 | 170,304 | +0.15(+0.34%) |
Aug 10, 2018 | 44.18 | 44.25 | 44.05 | 44.06 | 76,500 | -0.13(-0.29%) |
Aug 09, 2018 | 44.05 | 44.23 | 44.04 | 44.19 | 93,939 | +0.17(+0.39%) |
Aug 08, 2018 | 44.18 | 44.18 | 43.75 | 44.02 | 426,767 | -0.04(-0.09%) |
Aug 07, 2018 | 44.56 | 44.56 | 44.03 | 44.06 | 213,762 | -0.46(-1.03%) |
Aug 06, 2018 | 44.68 | 44.72 | 44.45 | 44.52 | 146,124 | -0.10(-0.22%) |
Aug 03, 2018 | 44.92 | 44.97 | 44.59 | 44.62 | 105,500 | -0.26(-0.58%) |
Aug 02, 2018 | 44.72 | 45.00 | 44.64 | 44.88 | 173,008 | +0.24(+0.54%) |