Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.99 | 36.44 | 35.24 | 35.25 | 5,852,764 | -0.32(-0.89%) |
Oct 30, 2018 | 33.61 | 35.65 | 33.07 | 35.56 | 4,601,388 | +1.93(+5.75%) |
Oct 29, 2018 | 34.59 | 34.90 | 33.26 | 33.63 | 4,176,210 | -0.75(-2.17%) |
Oct 26, 2018 | 31.60 | 35.25 | 31.28 | 34.37 | 6,871,819 | -1.07(-3.03%) |
Oct 25, 2018 | 35.88 | 36.34 | 35.22 | 35.45 | 4,663,877 | +0.15(+0.43%) |
Oct 24, 2018 | 37.38 | 37.51 | 35.26 | 35.29 | 3,632,387 | -1.89(-5.07%) |
Oct 23, 2018 | 37.67 | 37.72 | 36.74 | 37.18 | 3,709,011 | -1.39(-3.60%) |
Oct 22, 2018 | 38.60 | 38.69 | 37.73 | 38.57 | 2,192,188 | -0.12(-0.32%) |
Oct 19, 2018 | 39.20 | 40.00 | 38.65 | 38.69 | 2,534,267 | -0.34(-0.86%) |
Oct 18, 2018 | 39.58 | 39.74 | 38.85 | 39.03 | 3,214,759 | -1.07(-2.67%) |
Oct 17, 2018 | 40.58 | 40.60 | 38.17 | 40.10 | 2,440,877 | -0.75(-1.83%) |
Oct 16, 2018 | 40.69 | 41.06 | 40.51 | 40.85 | 2,279,109 | +0.45(+1.11%) |
Oct 15, 2018 | 40.27 | 40.80 | 39.80 | 40.40 | 2,467,626 | +0.26(+0.64%) |
Oct 12, 2018 | 40.69 | 40.77 | 39.39 | 40.14 | 3,344,184 | +0.01(+0.02%) |
Oct 11, 2018 | 40.67 | 41.02 | 39.82 | 40.13 | 5,266,517 | -0.93(-2.26%) |
Oct 10, 2018 | 43.47 | 43.74 | 41.02 | 41.06 | 4,004,314 | -2.47(-5.68%) |
Oct 09, 2018 | 42.50 | 44.22 | 42.30 | 43.53 | 5,648,716 | +1.06(+2.50%) |
Oct 08, 2018 | 42.34 | 42.64 | 41.73 | 42.47 | 2,403,125 | -0.27(-0.63%) |
Oct 05, 2018 | 43.17 | 43.80 | 42.24 | 42.73 | 4,760,626 | -0.63(-1.46%) |
Oct 04, 2018 | 42.71 | 44.67 | 42.62 | 43.37 | 7,630,057 | +0.64(+1.50%) |
Oct 03, 2018 | 42.53 | 42.87 | 42.38 | 42.73 | 3,856,735 | +0.20(+0.47%) |
Oct 02, 2018 | 42.76 | 42.76 | 41.97 | 42.52 | 4,899,587 | +0.40(+0.96%) |
Oct 01, 2018 | 41.55 | 42.59 | 41.38 | 42.12 | 4,742,870 | +0.86(+2.09%) |
Sep 28, 2018 | 41.10 | 41.81 | 41.08 | 41.26 | 3,279,553 | +0.04(+0.09%) |
Sep 27, 2018 | 41.23 | 41.61 | 40.84 | 41.22 | 2,586,258 | +0.06(+0.14%) |
Sep 26, 2018 | 41.29 | 41.66 | 41.15 | 41.16 | 2,566,300 | -0.44(-1.06%) |
Sep 25, 2018 | 42.02 | 42.22 | 41.59 | 41.60 | 2,699,456 | -0.06(-0.14%) |
Sep 24, 2018 | 41.63 | 41.84 | 41.23 | 41.66 | 3,301,659 | +0.34(+0.81%) |
Sep 21, 2018 | 41.13 | 41.73 | 40.91 | 41.33 | 4,121,316 | +0.24(+0.58%) |
Sep 20, 2018 | 42.77 | 42.82 | 41.02 | 41.09 | 3,638,221 | -1.48(-3.49%) |
Sep 19, 2018 | 42.59 | 42.92 | 42.41 | 42.57 | 2,920,982 | -0.10(-0.22%) |
Sep 18, 2018 | 42.67 | 43.05 | 42.51 | 42.67 | 2,545,890 | +0.42(+1.00%) |
Sep 17, 2018 | 42.51 | 42.59 | 41.99 | 42.25 | 1,744,383 | -0.18(-0.43%) |
Sep 14, 2018 | 42.23 | 42.58 | 41.91 | 42.43 | 2,963,710 | +0.04(+0.09%) |
Sep 13, 2018 | 42.63 | 42.96 | 42.28 | 42.39 | 2,337,432 | -0.42(-0.98%) |
Sep 12, 2018 | 42.95 | 43.43 | 42.77 | 42.81 | 2,282,905 | +0.35(+0.83%) |
Sep 11, 2018 | 41.85 | 42.69 | 41.62 | 42.46 | 2,912,533 | +0.70(+1.67%) |
Sep 10, 2018 | 42.46 | 42.51 | 41.66 | 41.76 | 4,215,257 | -0.56(-1.33%) |
Sep 07, 2018 | 42.70 | 42.76 | 41.99 | 42.32 | 4,005,406 | -0.78(-1.82%) |
Sep 06, 2018 | 44.11 | 44.18 | 43.00 | 43.11 | 3,455,590 | -1.15(-2.59%) |
Sep 05, 2018 | 44.02 | 44.47 | 43.31 | 44.26 | 3,734,977 | -0.16(-0.37%) |
Sep 04, 2018 | 45.00 | 45.08 | 44.20 | 44.42 | 2,329,594 | -0.61(-1.36%) |
Aug 31, 2018 | 45.03 | 45.03 | 45.03 | 0 | -0.11(-0.23%) | |
Aug 30, 2018 | 45.03 | 45.21 | 44.72 | 45.14 | 2,468,184 | +0.02(+0.04%) |
Aug 29, 2018 | 44.52 | 45.40 | 44.52 | 45.12 | 4,498,228 | +0.72(+1.62%) |
Aug 28, 2018 | 44.15 | 44.94 | 44.15 | 44.40 | 3,982,444 | +0.45(+1.02%) |
Aug 27, 2018 | 42.99 | 44.10 | 42.99 | 43.95 | 2,614,886 | +1.11(+2.59%) |
Aug 24, 2018 | 43.11 | 43.35 | 42.62 | 42.84 | 1,817,009 | +0.04(+0.09%) |
Aug 23, 2018 | 43.06 | 43.30 | 42.68 | 42.80 | 1,181,365 | -0.43(-1.00%) |
Aug 22, 2018 | 43.13 | 43.50 | 42.73 | 43.23 | 3,044,750 | +0.54(+1.25%) |
Aug 21, 2018 | 42.94 | 43.41 | 42.63 | 42.70 | 2,975,997 | +0.44(+1.04%) |
Aug 20, 2018 | 42.00 | 42.35 | 42.00 | 42.26 | 1,448,564 | +0.32(+0.75%) |
Aug 17, 2018 | 41.94 | 42.06 | 41.75 | 41.94 | 1,884,011 | +0.09(+0.21%) |
Aug 16, 2018 | 42.07 | 42.23 | 41.66 | 41.85 | 1,684,157 | +0.03(+0.07%) |
Aug 15, 2018 | 42.93 | 43.07 | 41.48 | 41.83 | 3,391,392 | -1.42(-3.27%) |
Aug 14, 2018 | 43.36 | 43.54 | 43.04 | 43.24 | 2,331,978 | +0.19(+0.44%) |
Aug 13, 2018 | 43.78 | 43.96 | 43.01 | 43.05 | 2,440,609 | -0.80(-1.83%) |
Aug 10, 2018 | 43.70 | 44.15 | 43.29 | 43.85 | 3,059,219 | +0.18(+0.42%) |
Aug 09, 2018 | 44.49 | 44.52 | 43.31 | 43.67 | 2,760,457 | -0.73(-1.64%) |
Aug 08, 2018 | 44.38 | 44.66 | 44.05 | 44.40 | 2,374,677 | -0.21(-0.47%) |
Aug 07, 2018 | 44.92 | 45.14 | 44.59 | 44.61 | 3,547,477 | +0.12(+0.28%) |
Aug 06, 2018 | 45.15 | 45.25 | 44.47 | 44.49 | 3,877,603 | -0.51(-1.13%) |
Aug 03, 2018 | 45.27 | 45.42 | 44.84 | 44.99 | 3,136,674 | -0.33(-0.74%) |
Aug 02, 2018 | 44.80 | 45.60 | 44.60 | 45.33 | 3,794,897 | -0.04(-0.08%) |