Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.18 | 36.60 | 35.38 | 35.46 | 13,183,804 | +0.28(+0.81%) |
Oct 30, 2018 | 34.35 | 35.24 | 33.74 | 35.18 | 25,650,274 | +0.90(+2.63%) |
Oct 29, 2018 | 35.64 | 35.75 | 34.01 | 34.27 | 15,007,637 | -0.87(-2.47%) |
Oct 26, 2018 | 36.10 | 36.14 | 34.76 | 35.14 | 13,540,904 | -1.25(-3.44%) |
Oct 25, 2018 | 36.43 | 36.95 | 36.05 | 36.40 | 11,461,144 | +0.13(+0.36%) |
Oct 24, 2018 | 37.80 | 37.83 | 36.22 | 36.27 | 11,369,110 | -1.67(-4.41%) |
Oct 23, 2018 | 38.03 | 38.20 | 37.11 | 37.94 | 15,878,039 | -0.67(-1.73%) |
Oct 22, 2018 | 40.61 | 40.70 | 38.57 | 38.61 | 12,867,176 | -1.92(-4.75%) |
Oct 19, 2018 | 40.58 | 41.26 | 40.19 | 40.53 | 11,056,014 | -1.21(-2.90%) |
Oct 18, 2018 | 42.52 | 42.54 | 41.11 | 41.75 | 8,594,467 | -0.87(-2.04%) |
Oct 17, 2018 | 42.25 | 43.15 | 41.82 | 42.61 | 5,713,685 | +0.27(+0.65%) |
Oct 16, 2018 | 42.19 | 42.36 | 41.49 | 42.34 | 7,759,104 | +0.21(+0.51%) |
Oct 15, 2018 | 42.72 | 42.98 | 42.12 | 42.12 | 5,894,168 | -0.62(-1.45%) |
Oct 12, 2018 | 43.41 | 43.41 | 41.95 | 42.74 | 6,854,524 | -0.32(-0.74%) |
Oct 11, 2018 | 44.93 | 44.96 | 42.91 | 43.06 | 10,968,416 | -1.93(-4.29%) |
Oct 10, 2018 | 45.99 | 46.26 | 44.98 | 44.99 | 5,324,210 | -1.23(-2.66%) |
Oct 09, 2018 | 46.27 | 46.49 | 45.91 | 46.22 | 4,221,076 | -0.20(-0.43%) |
Oct 08, 2018 | 45.74 | 46.75 | 45.64 | 46.42 | 4,631,333 | +0.39(+0.84%) |
Oct 05, 2018 | 46.37 | 46.75 | 45.99 | 46.03 | 3,361,821 | -0.26(-0.56%) |
Oct 04, 2018 | 45.80 | 46.55 | 45.78 | 46.29 | 5,594,519 | +0.54(+1.18%) |
Oct 03, 2018 | 45.95 | 46.25 | 45.72 | 45.75 | 4,182,468 | +0.13(+0.28%) |
Oct 02, 2018 | 45.56 | 45.74 | 45.24 | 45.62 | 2,933,616 | +0.03(+0.08%) |
Oct 01, 2018 | 45.89 | 46.14 | 45.47 | 45.58 | 4,186,125 | -0.14(-0.30%) |
Sep 28, 2018 | 45.49 | 45.87 | 45.11 | 45.72 | 5,196,843 | -0.13(-0.28%) |
Sep 27, 2018 | 46.42 | 46.45 | 45.85 | 45.85 | 4,762,130 | -0.57(-1.22%) |
Sep 26, 2018 | 46.77 | 47.05 | 46.36 | 46.42 | 5,711,140 | -0.31(-0.66%) |
Sep 25, 2018 | 46.95 | 47.21 | 46.57 | 46.73 | 6,694,998 | -0.21(-0.44%) |
Sep 24, 2018 | 46.88 | 47.18 | 46.74 | 46.93 | 7,689,264 | -0.02(-0.04%) |
Sep 21, 2018 | 46.75 | 47.02 | 46.56 | 46.95 | 7,499,384 | +0.30(+0.64%) |
Sep 20, 2018 | 46.59 | 46.99 | 46.56 | 46.65 | 5,897,080 | +0.37(+0.80%) |
Sep 19, 2018 | 46.47 | 46.97 | 46.28 | 46.28 | 5,879,389 | -0.05(-0.11%) |
Sep 18, 2018 | 45.77 | 46.44 | 45.64 | 46.33 | 4,524,748 | +0.56(+1.22%) |
Sep 17, 2018 | 45.81 | 45.87 | 45.52 | 45.77 | 4,384,156 | +0.04(+0.09%) |
Sep 14, 2018 | 45.10 | 45.93 | 45.02 | 45.73 | 4,272,753 | +0.77(+1.72%) |
Sep 13, 2018 | 44.71 | 45.19 | 44.71 | 44.96 | 4,148,111 | +0.30(+0.67%) |
Sep 12, 2018 | 44.53 | 44.81 | 44.22 | 44.66 | 5,594,692 | -0.04(-0.10%) |
Sep 11, 2018 | 44.60 | 44.86 | 44.18 | 44.70 | 6,369,900 | -0.30(-0.66%) |
Sep 10, 2018 | 45.44 | 45.44 | 44.66 | 45.00 | 5,314,833 | -0.81(-1.77%) |
Sep 07, 2018 | 46.02 | 46.09 | 45.55 | 45.81 | 3,276,697 | -0.20(-0.43%) |
Sep 06, 2018 | 46.01 | 46.28 | 45.74 | 46.01 | 5,497,058 | +0.07(+0.15%) |
Sep 05, 2018 | 45.50 | 46.00 | 45.43 | 45.94 | 6,096,183 | +0.38(+0.84%) |
Sep 04, 2018 | 45.04 | 45.65 | 45.02 | 45.56 | 3,569,696 | +0.17(+0.38%) |
Aug 31, 2018 | 45.38 | 45.38 | 45.38 | 0 | -0.40(-0.88%) | |
Aug 30, 2018 | 45.96 | 46.05 | 45.47 | 45.79 | 3,453,727 | -0.22(-0.48%) |
Aug 29, 2018 | 46.09 | 46.11 | 45.79 | 46.01 | 5,034,999 | -0.12(-0.26%) |
Aug 28, 2018 | 46.28 | 46.61 | 45.97 | 46.13 | 4,226,247 | -0.15(-0.33%) |
Aug 27, 2018 | 45.74 | 46.66 | 45.60 | 46.28 | 5,409,456 | +0.78(+1.71%) |
Aug 24, 2018 | 45.04 | 45.60 | 44.91 | 45.50 | 3,534,554 | +0.60(+1.33%) |
Aug 23, 2018 | 45.35 | 45.35 | 44.79 | 44.91 | 5,115,683 | -0.44(-0.98%) |
Aug 22, 2018 | 45.67 | 45.73 | 44.97 | 45.35 | 5,509,316 | -0.57(-1.25%) |
Aug 21, 2018 | 45.36 | 46.17 | 45.24 | 45.92 | 6,872,765 | +0.55(+1.20%) |
Aug 20, 2018 | 44.89 | 45.43 | 44.88 | 45.38 | 3,759,636 | +0.50(+1.10%) |
Aug 17, 2018 | 44.65 | 45.04 | 44.45 | 44.88 | 5,184,559 | +0.10(+0.23%) |
Aug 16, 2018 | 44.65 | 45.06 | 44.62 | 44.78 | 5,892,055 | +0.31(+0.69%) |
Aug 15, 2018 | 44.45 | 44.55 | 44.16 | 44.47 | 4,211,675 | -0.20(-0.44%) |
Aug 14, 2018 | 44.44 | 44.81 | 44.21 | 44.67 | 3,731,372 | +0.20(+0.44%) |
Aug 13, 2018 | 44.57 | 44.86 | 44.33 | 44.47 | 6,159,882 | -0.10(-0.23%) |
Aug 10, 2018 | 44.07 | 44.61 | 43.73 | 44.57 | 6,732,875 | +0.19(+0.42%) |
Aug 09, 2018 | 44.69 | 45.04 | 44.38 | 44.39 | 4,054,745 | -0.38(-0.84%) |
Aug 08, 2018 | 45.20 | 45.32 | 44.64 | 44.76 | 6,457,793 | -0.47(-1.04%) |
Aug 07, 2018 | 45.73 | 45.85 | 45.19 | 45.23 | 6,071,940 | -0.37(-0.81%) |
Aug 06, 2018 | 45.68 | 45.69 | 45.00 | 45.60 | 7,800,508 | -0.20(-0.43%) |
Aug 03, 2018 | 45.33 | 46.16 | 44.69 | 45.79 | 14,315,238 | -1.29(-2.74%) |
Aug 02, 2018 | 46.59 | 47.42 | 46.40 | 47.08 | 5,538,706 | +0.15(+0.31%) |