Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.64 | 44.71 | 43.78 | 44.23 | 4,940,054 | -0.78(-1.73%) |
Oct 30, 2018 | 45.85 | 46.19 | 44.85 | 45.00 | 5,036,094 | -0.71(-1.56%) |
Oct 29, 2018 | 45.10 | 45.80 | 45.10 | 45.72 | 4,228,053 | +0.70(+1.56%) |
Oct 26, 2018 | 46.60 | 46.68 | 44.75 | 45.01 | 5,844,101 | -1.22(-2.63%) |
Oct 25, 2018 | 46.36 | 46.45 | 45.67 | 46.23 | 5,880,660 | -0.43(-0.92%) |
Oct 24, 2018 | 45.43 | 46.92 | 45.22 | 46.66 | 4,688,776 | +1.44(+3.19%) |
Oct 23, 2018 | 45.34 | 45.67 | 44.95 | 45.22 | 4,647,846 | -0.04(-0.09%) |
Oct 22, 2018 | 45.40 | 45.48 | 45.07 | 45.26 | 3,084,821 | -0.17(-0.36%) |
Oct 19, 2018 | 44.59 | 45.55 | 44.36 | 45.43 | 2,462,295 | +0.87(+1.95%) |
Oct 18, 2018 | 44.47 | 44.69 | 44.22 | 44.56 | 2,261,673 | +0.15(+0.34%) |
Oct 17, 2018 | 44.59 | 44.66 | 44.08 | 44.41 | 3,124,798 | -0.15(-0.33%) |
Oct 16, 2018 | 44.23 | 44.71 | 43.99 | 44.56 | 3,157,281 | +0.29(+0.65%) |
Oct 15, 2018 | 44.44 | 44.67 | 44.22 | 44.27 | 2,561,043 | -0.17(-0.37%) |
Oct 12, 2018 | 44.36 | 44.56 | 43.98 | 44.43 | 4,910,215 | +0.07(+0.17%) |
Oct 11, 2018 | 45.21 | 45.33 | 44.23 | 44.36 | 4,901,876 | -0.78(-1.72%) |
Oct 10, 2018 | 45.37 | 45.82 | 45.02 | 45.14 | 6,080,862 | +0.38(+0.85%) |
Oct 09, 2018 | 44.65 | 44.93 | 44.26 | 44.76 | 4,033,969 | +0.46(+1.03%) |
Oct 08, 2018 | 43.90 | 44.54 | 43.63 | 44.30 | 3,860,696 | +0.67(+1.54%) |
Oct 05, 2018 | 43.37 | 43.84 | 43.28 | 43.63 | 4,223,391 | +0.34(+0.78%) |
Oct 04, 2018 | 42.99 | 43.46 | 42.70 | 43.29 | 5,312,609 | +0.24(+0.56%) |
Oct 03, 2018 | 43.94 | 44.08 | 42.73 | 43.05 | 4,955,662 | -0.93(-2.11%) |
Oct 02, 2018 | 43.78 | 44.29 | 43.78 | 43.98 | 3,543,185 | +0.36(+0.84%) |
Oct 01, 2018 | 43.47 | 43.65 | 43.31 | 43.61 | 2,952,280 | -0.08(-0.19%) |
Sep 28, 2018 | 42.60 | 43.71 | 42.60 | 43.70 | 4,894,992 | +1.20(+2.82%) |
Sep 27, 2018 | 41.97 | 42.83 | 41.93 | 42.50 | 3,077,988 | +0.55(+1.30%) |
Sep 26, 2018 | 42.51 | 42.65 | 41.92 | 41.95 | 2,697,405 | -0.44(-1.03%) |
Sep 25, 2018 | 43.02 | 43.03 | 42.19 | 42.39 | 2,110,260 | -0.70(-1.61%) |
Sep 24, 2018 | 43.24 | 43.32 | 43.00 | 43.08 | 2,794,464 | -0.07(-0.17%) |
Sep 21, 2018 | 43.07 | 43.40 | 42.78 | 43.16 | 5,199,925 | -0.04(-0.10%) |
Sep 20, 2018 | 42.98 | 43.25 | 42.51 | 43.20 | 2,854,870 | +0.23(+0.54%) |
Sep 19, 2018 | 44.03 | 44.04 | 42.70 | 42.97 | 4,022,062 | -0.98(-2.22%) |
Sep 18, 2018 | 44.08 | 44.28 | 43.77 | 43.94 | 2,489,058 | -0.37(-0.84%) |
Sep 17, 2018 | 44.09 | 44.41 | 43.99 | 44.32 | 2,450,195 | +0.22(+0.51%) |
Sep 14, 2018 | 44.31 | 44.40 | 43.68 | 44.09 | 3,194,303 | -0.36(-0.82%) |
Sep 13, 2018 | 44.13 | 44.56 | 43.93 | 44.46 | 2,778,970 | +0.32(+0.73%) |
Sep 12, 2018 | 43.80 | 44.23 | 43.70 | 44.13 | 3,310,453 | +0.46(+1.06%) |
Sep 11, 2018 | 43.50 | 43.80 | 43.41 | 43.67 | 2,727,559 | +0.17(+0.40%) |
Sep 10, 2018 | 43.65 | 43.76 | 43.31 | 43.50 | 2,450,429 | +0.03(+0.08%) |
Sep 07, 2018 | 43.60 | 43.80 | 43.41 | 43.46 | 3,145,978 | -0.47(-1.07%) |
Sep 06, 2018 | 43.48 | 44.11 | 43.41 | 43.94 | 4,008,399 | +0.50(+1.14%) |
Sep 05, 2018 | 43.38 | 43.59 | 43.22 | 43.44 | 4,287,869 | +0.16(+0.38%) |
Sep 04, 2018 | 43.09 | 43.28 | 43.02 | 43.27 | 2,738,356 | +0.31(+0.73%) |
Aug 31, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 43.05 | 43.32 | 42.78 | 42.93 | 2,554,533 | +0.05(+0.11%) |
Aug 29, 2018 | 42.62 | 42.97 | 42.59 | 42.88 | 2,565,762 | +0.39(+0.91%) |
Aug 28, 2018 | 42.96 | 43.05 | 42.35 | 42.50 | 3,030,432 | -0.54(-1.26%) |
Aug 27, 2018 | 43.32 | 43.46 | 42.81 | 43.04 | 2,865,014 | -0.25(-0.59%) |
Aug 24, 2018 | 43.06 | 43.36 | 42.82 | 43.29 | 2,683,242 | +0.28(+0.65%) |
Aug 23, 2018 | 43.00 | 43.17 | 42.82 | 43.01 | 1,854,657 | +0.07(+0.17%) |
Aug 22, 2018 | 43.37 | 43.38 | 42.78 | 42.94 | 2,780,726 | -0.38(-0.87%) |
Aug 21, 2018 | 43.92 | 43.93 | 43.19 | 43.32 | 3,174,135 | -0.64(-1.46%) |
Aug 20, 2018 | 44.28 | 44.30 | 43.82 | 43.96 | 2,778,088 | -0.21(-0.46%) |
Aug 17, 2018 | 44.05 | 44.60 | 43.88 | 44.16 | 3,667,784 | +0.01(+0.02%) |
Aug 16, 2018 | 43.26 | 44.18 | 43.20 | 44.15 | 4,557,777 | +0.82(+1.89%) |
Aug 15, 2018 | 42.80 | 43.77 | 42.75 | 43.33 | 5,012,790 | +0.63(+1.48%) |
Aug 14, 2018 | 42.41 | 42.81 | 42.23 | 42.70 | 2,260,546 | +0.25(+0.60%) |
Aug 13, 2018 | 42.12 | 42.49 | 42.09 | 42.45 | 2,619,283 | +0.33(+0.78%) |
Aug 10, 2018 | 42.73 | 42.94 | 42.09 | 42.12 | 2,769,755 | -0.54(-1.27%) |
Aug 09, 2018 | 42.10 | 42.76 | 42.02 | 42.66 | 2,916,432 | +0.57(+1.37%) |
Aug 08, 2018 | 42.12 | 42.25 | 41.95 | 42.08 | 2,938,827 | -0.20(-0.47%) |
Aug 07, 2018 | 42.13 | 42.38 | 41.87 | 42.28 | 2,310,412 | +0.10(+0.23%) |
Aug 06, 2018 | 42.14 | 42.54 | 42.09 | 42.18 | 2,699,949 | -0.02(-0.06%) |
Aug 03, 2018 | 42.00 | 42.36 | 41.81 | 42.21 | 2,779,137 | +0.19(+0.45%) |
Aug 02, 2018 | 41.48 | 42.03 | 41.25 | 42.02 | 3,690,013 | +0.54(+1.31%) |