Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.42 | 43.55 | 42.79 | 43.03 | 1,803,384 | -0.37(-0.86%) |
Oct 30, 2018 | 43.48 | 43.76 | 43.10 | 43.40 | 905,271 | +0.09(+0.21%) |
Oct 29, 2018 | 43.23 | 43.92 | 43.02 | 43.31 | 1,001,617 | +0.13(+0.30%) |
Oct 26, 2018 | 44.04 | 44.19 | 42.89 | 43.19 | 1,035,154 | -0.86(-1.95%) |
Oct 25, 2018 | 44.87 | 44.87 | 43.96 | 44.04 | 995,342 | -0.79(-1.77%) |
Oct 24, 2018 | 45.01 | 45.50 | 44.71 | 44.84 | 1,833,391 | -0.02(-0.04%) |
Oct 23, 2018 | 44.69 | 45.14 | 44.47 | 44.86 | 1,200,962 | +0.02(+0.04%) |
Oct 22, 2018 | 45.39 | 45.59 | 44.76 | 44.84 | 1,194,834 | -0.55(-1.21%) |
Oct 19, 2018 | 44.75 | 45.59 | 44.75 | 45.39 | 525,776 | +0.70(+1.56%) |
Oct 18, 2018 | 44.30 | 45.12 | 44.30 | 44.69 | 617,563 | +0.24(+0.53%) |
Oct 17, 2018 | 44.09 | 44.51 | 43.75 | 44.46 | 861,256 | +0.38(+0.86%) |
Oct 16, 2018 | 43.63 | 44.22 | 43.52 | 44.08 | 824,466 | +0.40(+0.91%) |
Oct 15, 2018 | 43.27 | 43.95 | 43.12 | 43.68 | 869,300 | +0.38(+0.88%) |
Oct 12, 2018 | 43.77 | 43.91 | 42.88 | 43.30 | 707,530 | -0.28(-0.63%) |
Oct 11, 2018 | 44.81 | 44.86 | 43.53 | 43.57 | 823,607 | -1.23(-2.75%) |
Oct 10, 2018 | 44.86 | 45.42 | 44.78 | 44.81 | 801,615 | -0.25(-0.56%) |
Oct 09, 2018 | 45.10 | 45.36 | 44.99 | 45.06 | 839,334 | -0.01(-0.02%) |
Oct 08, 2018 | 44.87 | 45.24 | 44.77 | 45.07 | 994,401 | +0.19(+0.43%) |
Oct 05, 2018 | 44.54 | 45.06 | 44.35 | 44.87 | 659,070 | +0.31(+0.69%) |
Oct 04, 2018 | 44.57 | 44.81 | 44.23 | 44.56 | 468,172 | -0.19(-0.42%) |
Oct 03, 2018 | 44.61 | 44.94 | 44.42 | 44.75 | 606,867 | +0.08(+0.18%) |
Oct 02, 2018 | 44.67 | 44.97 | 44.47 | 44.67 | 744,308 | +0.06(+0.15%) |
Oct 01, 2018 | 44.91 | 45.05 | 44.51 | 44.60 | 493,796 | -0.39(-0.87%) |
Sep 28, 2018 | 44.60 | 45.03 | 44.58 | 44.99 | 1,076,585 | +0.49(+1.09%) |
Sep 27, 2018 | 44.10 | 44.60 | 44.09 | 44.51 | 1,034,781 | +0.47(+1.07%) |
Sep 26, 2018 | 44.35 | 44.69 | 44.01 | 44.04 | 1,056,787 | -0.03(-0.07%) |
Sep 25, 2018 | 44.47 | 44.47 | 43.99 | 44.07 | 937,225 | -0.27(-0.60%) |
Sep 24, 2018 | 44.17 | 44.50 | 44.16 | 44.34 | 703,083 | +0.19(+0.44%) |
Sep 21, 2018 | 43.97 | 44.34 | 43.67 | 44.14 | 1,466,355 | +0.18(+0.41%) |
Sep 20, 2018 | 43.63 | 44.02 | 43.38 | 43.96 | 883,918 | +0.37(+0.84%) |
Sep 19, 2018 | 44.65 | 44.82 | 43.39 | 43.60 | 1,856,445 | -1.01(-2.25%) |
Sep 18, 2018 | 44.67 | 44.85 | 44.52 | 44.60 | 1,034,040 | -0.11(-0.24%) |
Sep 17, 2018 | 44.77 | 44.92 | 44.54 | 44.71 | 848,483 | -0.04(-0.09%) |
Sep 14, 2018 | 44.74 | 44.89 | 44.60 | 44.75 | 1,299,152 | -0.12(-0.27%) |
Sep 13, 2018 | 44.18 | 44.89 | 43.87 | 44.87 | 950,225 | +0.77(+1.75%) |
Sep 12, 2018 | 44.06 | 44.23 | 43.85 | 44.10 | 669,818 | +0.12(+0.28%) |
Sep 11, 2018 | 43.18 | 44.00 | 43.14 | 43.98 | 1,717,333 | +0.73(+1.68%) |
Sep 10, 2018 | 43.71 | 43.88 | 43.24 | 43.25 | 952,186 | -0.46(-1.05%) |
Sep 07, 2018 | 44.34 | 44.40 | 43.67 | 43.71 | 1,071,077 | -0.79(-1.78%) |
Sep 06, 2018 | 44.18 | 44.58 | 44.13 | 44.51 | 1,517,251 | +0.40(+0.90%) |
Sep 05, 2018 | 43.73 | 44.17 | 43.73 | 44.11 | 2,335,901 | +0.40(+0.90%) |
Sep 04, 2018 | 43.67 | 44.07 | 43.49 | 43.71 | 1,109,955 | +0.09(+0.20%) |
Aug 31, 2018 | 43.63 | 43.63 | 43.63 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 43.63 | 44.04 | 43.50 | 43.59 | 1,101,062 | -0.02(-0.04%) |
Aug 29, 2018 | 43.59 | 43.69 | 43.36 | 43.60 | 557,507 | +0.15(+0.35%) |
Aug 28, 2018 | 43.61 | 43.79 | 43.36 | 43.45 | 990,980 | -0.19(-0.44%) |
Aug 27, 2018 | 44.03 | 44.03 | 43.52 | 43.64 | 639,871 | -0.33(-0.75%) |
Aug 24, 2018 | 44.01 | 44.18 | 43.89 | 43.97 | 1,003,802 | -0.03(-0.07%) |
Aug 23, 2018 | 44.26 | 44.32 | 43.92 | 44.00 | 674,569 | -0.26(-0.58%) |
Aug 22, 2018 | 44.24 | 44.34 | 43.92 | 44.26 | 1,410,324 | +0.00(+0.00%) |
Aug 21, 2018 | 44.85 | 45.01 | 44.23 | 44.26 | 833,481 | -0.60(-1.33%) |
Aug 20, 2018 | 44.91 | 45.01 | 44.77 | 44.86 | 965,867 | +0.09(+0.20%) |
Aug 17, 2018 | 44.57 | 45.15 | 44.57 | 44.77 | 1,327,169 | +0.16(+0.36%) |
Aug 16, 2018 | 44.24 | 44.71 | 44.16 | 44.61 | 1,172,468 | +0.50(+1.13%) |
Aug 15, 2018 | 44.19 | 44.44 | 43.96 | 44.11 | 1,448,468 | -0.02(-0.04%) |
Aug 14, 2018 | 43.79 | 44.31 | 43.79 | 44.13 | 942,590 | +0.12(+0.28%) |
Aug 13, 2018 | 43.83 | 44.05 | 43.62 | 44.00 | 938,132 | +0.19(+0.42%) |
Aug 10, 2018 | 44.09 | 44.39 | 43.81 | 43.82 | 599,406 | -0.26(-0.59%) |
Aug 09, 2018 | 43.59 | 44.18 | 43.29 | 44.08 | 1,061,540 | +0.58(+1.34%) |
Aug 08, 2018 | 43.42 | 43.54 | 43.17 | 43.50 | 896,812 | -0.06(-0.13%) |
Aug 07, 2018 | 43.13 | 43.59 | 42.96 | 43.55 | 1,128,145 | +0.40(+0.94%) |
Aug 06, 2018 | 42.70 | 43.38 | 42.70 | 43.15 | 804,635 | +0.50(+1.17%) |
Aug 03, 2018 | 42.41 | 42.83 | 42.01 | 42.65 | 710,665 | +0.33(+0.78%) |
Aug 02, 2018 | 41.91 | 42.58 | 40.61 | 42.32 | 971,948 | -0.38(-0.89%) |