Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.20 | 45.48 | 44.77 | 45.04 | 29,970,378 | -0.54(-1.18%) |
Oct 30, 2018 | 45.58 | 45.86 | 45.04 | 45.58 | 29,877,940 | +0.18(+0.39%) |
Oct 29, 2018 | 44.87 | 45.60 | 44.87 | 45.40 | 29,767,184 | +0.63(+1.41%) |
Oct 26, 2018 | 45.86 | 45.99 | 44.46 | 44.77 | 43,976,328 | -0.84(-1.84%) |
Oct 25, 2018 | 46.03 | 46.03 | 45.39 | 45.61 | 35,653,384 | -0.72(-1.56%) |
Oct 24, 2018 | 45.44 | 46.55 | 45.24 | 46.33 | 34,762,596 | +1.10(+2.43%) |
Oct 23, 2018 | 45.57 | 45.86 | 45.05 | 45.23 | 22,557,504 | -0.25(-0.55%) |
Oct 22, 2018 | 45.83 | 45.88 | 45.38 | 45.49 | 14,601,938 | -0.29(-0.64%) |
Oct 19, 2018 | 45.08 | 46.02 | 44.94 | 45.78 | 35,509,100 | +0.70(+1.56%) |
Oct 18, 2018 | 45.13 | 45.35 | 44.84 | 45.08 | 19,690,686 | +0.07(+0.15%) |
Oct 17, 2018 | 45.03 | 45.23 | 44.77 | 45.01 | 16,996,050 | -0.08(-0.19%) |
Oct 16, 2018 | 44.58 | 45.34 | 44.44 | 45.09 | 21,381,852 | +0.46(+1.03%) |
Oct 15, 2018 | 44.41 | 44.91 | 44.36 | 44.63 | 21,877,232 | +0.21(+0.47%) |
Oct 12, 2018 | 44.41 | 44.56 | 44.05 | 44.42 | 26,067,770 | -0.05(-0.11%) |
Oct 11, 2018 | 45.43 | 45.54 | 44.25 | 44.47 | 51,130,440 | -0.83(-1.83%) |
Oct 10, 2018 | 45.48 | 46.04 | 45.29 | 45.30 | 36,455,980 | -0.25(-0.55%) |
Oct 09, 2018 | 45.33 | 45.76 | 45.26 | 45.55 | 21,591,528 | +0.18(+0.41%) |
Oct 08, 2018 | 45.17 | 45.67 | 44.96 | 45.37 | 25,615,122 | +0.38(+0.84%) |
Oct 05, 2018 | 44.25 | 45.13 | 44.21 | 44.99 | 36,224,656 | +0.68(+1.53%) |
Oct 04, 2018 | 43.97 | 44.40 | 43.64 | 44.31 | 28,698,418 | +0.23(+0.53%) |
Oct 03, 2018 | 44.54 | 44.77 | 43.70 | 44.08 | 29,413,076 | -0.54(-1.20%) |
Oct 02, 2018 | 44.10 | 44.73 | 44.10 | 44.61 | 18,873,148 | +0.60(+1.35%) |
Oct 01, 2018 | 44.04 | 44.12 | 43.85 | 44.02 | 14,998,787 | -0.15(-0.34%) |
Sep 28, 2018 | 43.62 | 44.20 | 43.57 | 44.17 | 18,389,406 | +0.64(+1.46%) |
Sep 27, 2018 | 43.20 | 43.77 | 43.10 | 43.53 | 19,616,482 | +0.44(+1.03%) |
Sep 26, 2018 | 43.73 | 43.74 | 43.07 | 43.09 | 28,705,422 | -0.43(-0.98%) |
Sep 25, 2018 | 43.99 | 44.02 | 43.44 | 43.52 | 23,868,576 | -0.60(-1.37%) |
Sep 24, 2018 | 44.36 | 44.52 | 44.08 | 44.12 | 16,123,955 | -0.39(-0.89%) |
Sep 21, 2018 | 44.25 | 44.67 | 44.05 | 44.51 | 24,248,308 | +0.19(+0.43%) |
Sep 20, 2018 | 44.18 | 44.36 | 43.81 | 44.32 | 21,425,750 | +0.09(+0.21%) |
Sep 19, 2018 | 45.20 | 45.20 | 44.03 | 44.23 | 30,681,182 | -0.98(-2.17%) |
Sep 18, 2018 | 45.23 | 45.36 | 45.00 | 45.21 | 11,747,262 | -0.08(-0.18%) |
Sep 17, 2018 | 45.06 | 45.36 | 45.02 | 45.30 | 17,149,592 | +0.15(+0.33%) |
Sep 14, 2018 | 45.21 | 45.25 | 44.77 | 45.15 | 15,716,551 | -0.24(-0.53%) |
Sep 13, 2018 | 45.03 | 45.41 | 44.82 | 45.39 | 10,552,870 | +0.34(+0.76%) |
Sep 12, 2018 | 45.08 | 45.33 | 44.95 | 45.05 | 11,797,399 | -0.04(-0.09%) |
Sep 11, 2018 | 45.19 | 45.37 | 45.00 | 45.09 | 10,880,842 | -0.12(-0.26%) |
Sep 10, 2018 | 45.07 | 45.39 | 45.04 | 45.21 | 11,945,863 | +0.22(+0.50%) |
Sep 07, 2018 | 45.10 | 45.31 | 44.88 | 44.98 | 19,463,958 | -0.56(-1.22%) |
Sep 06, 2018 | 45.31 | 45.68 | 45.17 | 45.54 | 14,856,878 | +0.26(+0.57%) |
Sep 05, 2018 | 44.61 | 45.31 | 44.61 | 45.28 | 17,842,032 | +0.62(+1.40%) |
Sep 04, 2018 | 44.51 | 44.90 | 44.47 | 44.66 | 15,593,267 | +0.20(+0.45%) |
Aug 31, 2018 | 44.46 | 44.46 | 44.46 | 0 | -0.19(-0.43%) | |
Aug 30, 2018 | 44.71 | 44.89 | 44.49 | 44.65 | 16,207,387 | +0.02(+0.04%) |
Aug 29, 2018 | 44.42 | 44.63 | 44.35 | 44.63 | 14,325,760 | +0.32(+0.73%) |
Aug 28, 2018 | 44.29 | 44.46 | 44.18 | 44.31 | 12,106,674 | -0.09(-0.21%) |
Aug 27, 2018 | 44.71 | 44.83 | 44.18 | 44.40 | 14,893,278 | -0.27(-0.61%) |
Aug 24, 2018 | 44.43 | 44.72 | 44.26 | 44.67 | 9,436,834 | +0.19(+0.43%) |
Aug 23, 2018 | 44.50 | 44.80 | 44.40 | 44.48 | 13,431,968 | -0.03(-0.07%) |
Aug 22, 2018 | 44.89 | 44.90 | 44.34 | 44.52 | 15,217,357 | -0.33(-0.74%) |
Aug 21, 2018 | 45.11 | 45.13 | 44.72 | 44.85 | 14,253,151 | -0.32(-0.72%) |
Aug 20, 2018 | 45.42 | 45.45 | 45.06 | 45.17 | 11,515,499 | -0.16(-0.35%) |
Aug 17, 2018 | 45.07 | 45.53 | 44.99 | 45.33 | 16,976,270 | +0.23(+0.52%) |
Aug 16, 2018 | 44.52 | 45.13 | 44.42 | 45.10 | 15,963,605 | +0.48(+1.08%) |
Aug 15, 2018 | 44.35 | 44.88 | 44.26 | 44.62 | 23,179,504 | +0.41(+0.92%) |
Aug 14, 2018 | 44.13 | 44.38 | 44.08 | 44.21 | 11,959,493 | +0.09(+0.21%) |
Aug 13, 2018 | 44.13 | 44.20 | 43.91 | 44.12 | 20,774,890 | +0.06(+0.13%) |
Aug 10, 2018 | 44.31 | 44.62 | 44.04 | 44.06 | 15,996,662 | -0.19(-0.43%) |
Aug 09, 2018 | 44.04 | 44.27 | 43.89 | 44.25 | 10,440,874 | +0.20(+0.45%) |
Aug 08, 2018 | 44.13 | 44.20 | 43.89 | 44.05 | 20,453,338 | -0.23(-0.53%) |
Aug 07, 2018 | 44.27 | 44.35 | 43.93 | 44.28 | 15,765,381 | -0.07(-0.15%) |
Aug 06, 2018 | 44.36 | 44.61 | 44.27 | 44.35 | 14,671,942 | +0.03(+0.08%) |
Aug 03, 2018 | 43.84 | 44.43 | 43.69 | 44.32 | 18,541,720 | +0.49(+1.12%) |
Aug 02, 2018 | 43.59 | 43.96 | 43.34 | 43.83 | 20,797,188 | +0.22(+0.50%) |