Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.14 | 42.02 | 39.48 | 41.50 | 4,056,601 | +0.31(+0.75%) |
Oct 30, 2018 | 40.83 | 41.95 | 40.05 | 41.19 | 3,157,309 | +0.59(+1.45%) |
Oct 29, 2018 | 40.32 | 41.90 | 39.46 | 40.60 | 3,819,358 | +1.10(+2.78%) |
Oct 26, 2018 | 38.30 | 40.20 | 37.80 | 39.50 | 2,905,100 | +0.92(+2.38%) |
Oct 25, 2018 | 38.82 | 39.83 | 38.49 | 38.58 | 1,809,155 | -0.16(-0.41%) |
Oct 24, 2018 | 41.07 | 42.49 | 38.68 | 38.74 | 2,881,067 | -1.88(-4.63%) |
Oct 23, 2018 | 38.12 | 40.68 | 37.88 | 40.62 | 3,734,006 | +1.79(+4.61%) |
Oct 22, 2018 | 38.33 | 39.34 | 38.33 | 38.83 | 1,760,548 | +0.43(+1.12%) |
Oct 19, 2018 | 38.49 | 39.32 | 38.08 | 38.40 | 1,869,500 | -0.17(-0.44%) |
Oct 18, 2018 | 39.35 | 39.50 | 38.10 | 38.57 | 8,379,217 | +2.80(+7.83%) |
Oct 17, 2018 | 33.67 | 36.29 | 32.82 | 35.77 | 3,367,255 | +0.29(+0.82%) |
Oct 16, 2018 | 36.29 | 36.57 | 35.16 | 35.48 | 2,497,672 | -0.46(-1.28%) |
Oct 15, 2018 | 34.00 | 36.01 | 33.62 | 35.94 | 5,342,402 | +2.64(+7.93%) |
Oct 12, 2018 | 35.23 | 35.50 | 32.37 | 33.30 | 3,285,300 | -1.39(-4.01%) |
Oct 11, 2018 | 36.28 | 36.49 | 33.58 | 34.69 | 4,129,895 | -1.86(-5.09%) |
Oct 10, 2018 | 38.41 | 38.48 | 36.22 | 36.55 | 2,844,015 | -2.14(-5.53%) |
Oct 09, 2018 | 37.02 | 39.27 | 36.49 | 38.69 | 2,217,236 | +1.71(+4.62%) |
Oct 08, 2018 | 35.82 | 38.24 | 35.24 | 36.98 | 2,504,775 | +1.28(+3.59%) |
Oct 05, 2018 | 35.80 | 36.83 | 35.20 | 35.70 | 1,997,700 | +0.15(+0.42%) |
Oct 04, 2018 | 35.05 | 37.55 | 35.04 | 35.55 | 2,879,262 | +0.38(+1.08%) |
Oct 03, 2018 | 34.59 | 35.84 | 34.38 | 35.17 | 1,547,779 | +0.56(+1.62%) |
Oct 02, 2018 | 34.83 | 35.15 | 34.47 | 34.61 | 1,363,182 | -0.20(-0.57%) |
Oct 01, 2018 | 35.44 | 35.49 | 34.45 | 34.81 | 677,424 | -0.39(-1.11%) |
Sep 28, 2018 | 34.51 | 35.31 | 34.51 | 35.20 | 732,100 | +0.67(+1.94%) |
Sep 27, 2018 | 34.52 | 35.03 | 34.34 | 34.53 | 844,582 | -0.03(-0.09%) |
Sep 26, 2018 | 35.35 | 35.65 | 34.48 | 34.56 | 996,123 | -0.94(-2.65%) |
Sep 25, 2018 | 36.11 | 36.12 | 35.42 | 35.50 | 813,168 | -0.50(-1.39%) |
Sep 24, 2018 | 35.69 | 36.04 | 34.99 | 36.00 | 985,690 | +0.31(+0.87%) |
Sep 21, 2018 | 35.93 | 36.23 | 35.45 | 35.69 | 2,186,300 | -0.31(-0.86%) |
Sep 20, 2018 | 35.13 | 36.10 | 35.02 | 36.00 | 1,504,723 | +0.89(+2.53%) |
Sep 19, 2018 | 35.51 | 35.87 | 34.91 | 35.11 | 665,118 | -0.34(-0.96%) |
Sep 18, 2018 | 35.54 | 36.20 | 35.20 | 35.45 | 704,322 | -0.08(-0.23%) |
Sep 17, 2018 | 36.01 | 36.16 | 35.45 | 35.53 | 1,157,065 | -0.42(-1.17%) |
Sep 14, 2018 | 36.14 | 36.53 | 35.92 | 35.95 | 1,014,400 | -0.33(-0.91%) |
Sep 13, 2018 | 36.23 | 36.81 | 35.54 | 36.28 | 1,341,233 | -0.44(-1.20%) |
Sep 12, 2018 | 37.37 | 37.64 | 36.63 | 36.72 | 880,840 | -0.58(-1.55%) |
Sep 11, 2018 | 37.80 | 38.49 | 37.22 | 37.30 | 1,241,581 | -0.66(-1.74%) |
Sep 10, 2018 | 39.03 | 39.15 | 37.84 | 37.96 | 741,178 | -0.93(-2.39%) |
Sep 07, 2018 | 39.85 | 40.11 | 38.78 | 38.89 | 701,200 | -0.99(-2.48%) |
Sep 06, 2018 | 40.01 | 40.21 | 39.51 | 39.88 | 1,026,324 | -0.12(-0.30%) |
Sep 05, 2018 | 42.19 | 42.19 | 39.97 | 40.00 | 1,090,661 | -2.23(-5.28%) |
Sep 04, 2018 | 41.69 | 42.48 | 41.48 | 42.23 | 651,174 | +0.70(+1.69%) |
Aug 31, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.90(+2.22%) | |
Aug 30, 2018 | 40.47 | 40.70 | 40.13 | 40.63 | 452,014 | +0.01(+0.02%) |
Aug 29, 2018 | 40.58 | 40.83 | 40.20 | 40.62 | 698,553 | +0.10(+0.25%) |
Aug 28, 2018 | 40.55 | 40.75 | 40.10 | 40.52 | 397,484 | +0.09(+0.22%) |
Aug 27, 2018 | 39.99 | 40.59 | 39.99 | 40.43 | 409,291 | +0.49(+1.23%) |
Aug 24, 2018 | 39.92 | 40.24 | 39.73 | 39.94 | 387,000 | +0.14(+0.35%) |
Aug 23, 2018 | 39.60 | 39.83 | 39.26 | 39.80 | 454,014 | +0.30(+0.76%) |
Aug 22, 2018 | 38.98 | 39.63 | 38.83 | 39.50 | 263,848 | +0.40(+1.02%) |
Aug 21, 2018 | 39.10 | 39.49 | 38.92 | 39.10 | 526,213 | +0.13(+0.33%) |
Aug 20, 2018 | 39.14 | 39.25 | 38.52 | 38.97 | 420,281 | -0.22(-0.56%) |
Aug 17, 2018 | 38.64 | 39.30 | 38.56 | 39.19 | 363,900 | +0.39(+1.01%) |
Aug 16, 2018 | 38.52 | 39.23 | 38.14 | 38.80 | 423,039 | +0.45(+1.17%) |
Aug 15, 2018 | 38.67 | 38.72 | 37.90 | 38.35 | 448,450 | -0.53(-1.36%) |
Aug 14, 2018 | 38.65 | 39.18 | 38.50 | 38.88 | 1,081,341 | +0.33(+0.86%) |
Aug 13, 2018 | 38.43 | 38.89 | 38.07 | 38.55 | 483,634 | +0.08(+0.21%) |
Aug 10, 2018 | 38.73 | 38.80 | 38.26 | 38.47 | 682,900 | -0.34(-0.88%) |
Aug 09, 2018 | 39.62 | 39.95 | 38.74 | 38.81 | 725,211 | -0.70(-1.77%) |
Aug 08, 2018 | 40.23 | 40.51 | 39.35 | 39.51 | 725,585 | -0.70(-1.74%) |
Aug 07, 2018 | 40.74 | 40.99 | 39.88 | 40.21 | 709,990 | -0.69(-1.69%) |
Aug 06, 2018 | 41.06 | 41.88 | 40.72 | 40.90 | 814,069 | +0.02(+0.05%) |
Aug 03, 2018 | 39.72 | 40.97 | 39.72 | 40.88 | 760,300 | +0.89(+2.23%) |
Aug 02, 2018 | 40.53 | 41.09 | 39.65 | 39.99 | 1,416,107 | -0.38(-0.95%) |