Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.83 | 39.83 | 39.13 | 39.17 | 1,889,385 | -0.58(-1.45%) |
Oct 30, 2018 | 39.41 | 40.07 | 39.37 | 39.75 | 116,579 | +0.38(+0.95%) |
Oct 29, 2018 | 39.26 | 39.61 | 39.15 | 39.37 | 133,891 | +0.43(+1.12%) |
Oct 26, 2018 | 39.65 | 39.65 | 38.75 | 38.94 | 100,092 | -0.86(-2.16%) |
Oct 25, 2018 | 39.38 | 39.96 | 39.20 | 39.80 | 202,790 | +0.52(+1.32%) |
Oct 24, 2018 | 38.97 | 39.59 | 38.89 | 39.28 | 336,727 | +0.38(+0.99%) |
Oct 23, 2018 | 38.57 | 39.08 | 38.37 | 38.90 | 364,118 | +0.20(+0.52%) |
Oct 22, 2018 | 39.28 | 39.42 | 38.67 | 38.70 | 227,453 | -0.50(-1.28%) |
Oct 19, 2018 | 38.95 | 39.33 | 38.95 | 39.20 | 265,076 | +0.21(+0.54%) |
Oct 18, 2018 | 39.04 | 39.23 | 38.85 | 38.99 | 190,595 | -0.04(-0.11%) |
Oct 17, 2018 | 39.10 | 39.19 | 38.75 | 39.03 | 241,426 | -0.13(-0.32%) |
Oct 16, 2018 | 38.45 | 39.21 | 38.23 | 39.16 | 148,191 | +0.81(+2.11%) |
Oct 15, 2018 | 38.09 | 38.65 | 38.09 | 38.35 | 152,903 | +0.18(+0.48%) |
Oct 12, 2018 | 38.48 | 38.60 | 37.89 | 38.16 | 288,423 | -0.08(-0.20%) |
Oct 11, 2018 | 39.40 | 39.40 | 38.22 | 38.24 | 182,267 | -1.12(-2.84%) |
Oct 10, 2018 | 39.84 | 40.02 | 39.36 | 39.36 | 46,572 | -0.58(-1.44%) |
Oct 09, 2018 | 39.88 | 39.98 | 39.63 | 39.93 | 153,598 | +0.10(+0.25%) |
Oct 08, 2018 | 39.26 | 39.95 | 39.26 | 39.83 | 165,975 | +0.61(+1.55%) |
Oct 05, 2018 | 39.23 | 39.42 | 39.18 | 39.22 | 94,943 | -0.01(-0.02%) |
Oct 04, 2018 | 39.39 | 39.39 | 38.95 | 39.23 | 87,457 | -0.36(-0.91%) |
Oct 03, 2018 | 39.92 | 40.08 | 39.31 | 39.59 | 488,985 | -0.34(-0.86%) |
Oct 02, 2018 | 40.07 | 40.17 | 39.91 | 39.93 | 92,103 | -0.12(-0.29%) |
Oct 01, 2018 | 40.41 | 40.44 | 40.03 | 40.05 | 438,471 | -0.36(-0.89%) |
Sep 28, 2018 | 39.88 | 40.43 | 39.88 | 40.41 | 327,334 | +0.55(+1.38%) |
Sep 27, 2018 | 39.76 | 40.02 | 39.75 | 39.86 | 93,061 | +0.19(+0.48%) |
Sep 26, 2018 | 40.19 | 40.19 | 39.63 | 39.67 | 208,978 | -0.47(-1.16%) |
Sep 25, 2018 | 40.17 | 40.35 | 40.07 | 40.13 | 147,486 | +0.02(+0.04%) |
Sep 24, 2018 | 40.82 | 40.82 | 39.94 | 40.11 | 340,697 | -0.80(-1.95%) |
Sep 21, 2018 | 40.81 | 41.12 | 40.77 | 40.91 | 51,862 | +0.04(+0.10%) |
Sep 20, 2018 | 40.49 | 40.90 | 40.38 | 40.87 | 50,849 | +0.37(+0.90%) |
Sep 19, 2018 | 41.10 | 41.10 | 40.43 | 40.51 | 64,839 | -0.55(-1.35%) |
Sep 18, 2018 | 41.23 | 41.29 | 40.95 | 41.06 | 67,343 | -0.25(-0.61%) |
Sep 17, 2018 | 41.07 | 41.31 | 41.00 | 41.31 | 53,627 | +0.20(+0.49%) |
Sep 14, 2018 | 41.25 | 41.36 | 40.73 | 41.11 | 76,933 | -0.25(-0.61%) |
Sep 13, 2018 | 41.38 | 41.46 | 41.25 | 41.36 | 27,677 | +0.16(+0.39%) |
Sep 12, 2018 | 41.22 | 41.42 | 41.10 | 41.20 | 62,104 | +0.02(+0.04%) |
Sep 11, 2018 | 41.09 | 41.30 | 41.01 | 41.18 | 42,623 | -0.03(-0.08%) |
Sep 10, 2018 | 41.12 | 41.38 | 41.12 | 41.21 | 53,123 | +0.24(+0.58%) |
Sep 07, 2018 | 40.93 | 41.29 | 40.91 | 40.98 | 42,768 | -0.49(-1.18%) |
Sep 06, 2018 | 41.51 | 41.54 | 41.38 | 41.47 | 55,898 | +0.11(+0.28%) |
Sep 05, 2018 | 40.99 | 41.44 | 40.81 | 41.35 | 269,033 | +0.30(+0.73%) |
Sep 04, 2018 | 41.43 | 41.53 | 40.96 | 41.05 | 115,660 | -0.45(-1.08%) |
Aug 31, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.14(+0.33%) | |
Aug 30, 2018 | 41.58 | 41.58 | 41.32 | 41.36 | 33,702 | -0.18(-0.43%) |
Aug 29, 2018 | 41.57 | 41.65 | 41.51 | 41.54 | 306,744 | -0.04(-0.10%) |
Aug 28, 2018 | 41.13 | 41.58 | 41.05 | 41.58 | 49,242 | +0.50(+1.21%) |
Aug 27, 2018 | 41.23 | 41.23 | 40.87 | 41.08 | 919,484 | -0.07(-0.18%) |
Aug 24, 2018 | 40.94 | 41.18 | 40.88 | 41.16 | 35,025 | +0.19(+0.46%) |
Aug 23, 2018 | 41.08 | 41.09 | 40.93 | 40.97 | 40,429 | -0.07(-0.16%) |
Aug 22, 2018 | 41.25 | 41.25 | 40.87 | 41.03 | 62,292 | -0.20(-0.49%) |
Aug 21, 2018 | 41.40 | 41.44 | 41.14 | 41.24 | 215,372 | -0.25(-0.61%) |
Aug 20, 2018 | 41.54 | 41.70 | 41.42 | 41.49 | 38,584 | +0.01(+0.02%) |
Aug 17, 2018 | 41.07 | 41.48 | 41.07 | 41.48 | 139,488 | +0.40(+0.97%) |
Aug 16, 2018 | 40.77 | 41.08 | 40.73 | 41.08 | 52,945 | +0.32(+0.78%) |
Aug 15, 2018 | 40.42 | 40.77 | 40.33 | 40.77 | 61,369 | +0.35(+0.87%) |
Aug 14, 2018 | 40.16 | 40.50 | 40.16 | 40.42 | 261,535 | +0.20(+0.51%) |
Aug 13, 2018 | 40.15 | 40.28 | 40.09 | 40.21 | 567,547 | +0.06(+0.14%) |
Aug 10, 2018 | 40.51 | 40.55 | 40.16 | 40.16 | 54,689 | -0.36(-0.88%) |
Aug 09, 2018 | 40.55 | 40.68 | 40.46 | 40.51 | 789,593 | -0.01(-0.02%) |
Aug 08, 2018 | 40.73 | 40.73 | 40.46 | 40.52 | 59,639 | -0.20(-0.50%) |
Aug 07, 2018 | 40.86 | 40.86 | 40.52 | 40.73 | 35,576 | -0.10(-0.24%) |
Aug 06, 2018 | 40.83 | 40.99 | 40.72 | 40.82 | 74,058 | +0.02(+0.04%) |
Aug 03, 2018 | 40.38 | 40.81 | 40.38 | 40.81 | 78,039 | +0.42(+1.05%) |
Aug 02, 2018 | 40.47 | 40.53 | 40.26 | 40.38 | 208,056 | -0.11(-0.26%) |