Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.72 | 42.91 | 42.44 | 42.52 | 4,304,772 | -0.07(-0.17%) |
Oct 30, 2018 | 42.23 | 42.63 | 42.19 | 42.59 | 11,650,688 | +0.41(+0.97%) |
Oct 29, 2018 | 42.17 | 42.56 | 41.78 | 42.18 | 9,763,875 | +0.36(+0.87%) |
Oct 26, 2018 | 42.25 | 42.26 | 41.59 | 41.82 | 11,333,454 | -0.66(-1.54%) |
Oct 25, 2018 | 42.35 | 42.67 | 42.08 | 42.48 | 5,211,854 | +0.22(+0.52%) |
Oct 24, 2018 | 42.41 | 42.82 | 42.23 | 42.25 | 5,886,473 | -0.16(-0.38%) |
Oct 23, 2018 | 42.20 | 42.60 | 41.97 | 42.41 | 4,900,138 | -0.06(-0.15%) |
Oct 22, 2018 | 42.92 | 42.94 | 42.48 | 42.48 | 2,973,487 | -0.42(-0.98%) |
Oct 19, 2018 | 42.64 | 43.02 | 42.64 | 42.89 | 3,263,391 | +0.33(+0.77%) |
Oct 18, 2018 | 42.72 | 42.97 | 42.40 | 42.57 | 3,708,184 | -0.24(-0.56%) |
Oct 17, 2018 | 42.69 | 42.90 | 42.44 | 42.81 | 3,074,156 | +0.05(+0.12%) |
Oct 16, 2018 | 42.16 | 42.79 | 42.10 | 42.75 | 2,882,513 | +0.71(+1.68%) |
Oct 15, 2018 | 41.99 | 42.36 | 41.95 | 42.05 | 3,942,438 | +0.04(+0.08%) |
Oct 12, 2018 | 42.18 | 42.24 | 41.67 | 42.01 | 7,863,256 | +0.13(+0.32%) |
Oct 11, 2018 | 42.98 | 43.03 | 41.78 | 41.88 | 14,011,307 | -1.13(-2.63%) |
Oct 10, 2018 | 43.82 | 43.86 | 42.98 | 43.01 | 4,503,592 | -0.90(-2.05%) |
Oct 09, 2018 | 43.82 | 43.99 | 43.74 | 43.91 | 2,100,588 | +0.04(+0.08%) |
Oct 08, 2018 | 43.62 | 43.96 | 43.62 | 43.88 | 3,372,885 | +0.28(+0.65%) |
Oct 05, 2018 | 43.53 | 43.71 | 43.51 | 43.59 | 3,381,661 | +0.06(+0.14%) |
Oct 04, 2018 | 43.54 | 43.54 | 43.33 | 43.53 | 1,595,390 | -0.06(-0.14%) |
Oct 03, 2018 | 43.89 | 44.01 | 43.45 | 43.59 | 1,440,196 | -0.22(-0.50%) |
Oct 02, 2018 | 43.74 | 43.92 | 43.73 | 43.81 | 1,266,102 | +0.06(+0.14%) |
Oct 01, 2018 | 43.87 | 43.88 | 43.65 | 43.75 | 2,096,484 | -0.04(-0.10%) |
Sep 28, 2018 | 43.49 | 43.80 | 43.49 | 43.80 | 1,020,219 | +0.29(+0.67%) |
Sep 27, 2018 | 43.42 | 43.71 | 43.41 | 43.50 | 1,342,684 | +0.08(+0.18%) |
Sep 26, 2018 | 43.79 | 43.82 | 43.37 | 43.42 | 1,912,865 | -0.34(-0.77%) |
Sep 25, 2018 | 44.02 | 44.02 | 43.70 | 43.76 | 1,819,837 | -0.19(-0.44%) |
Sep 24, 2018 | 44.34 | 44.35 | 43.93 | 43.96 | 1,437,984 | -0.45(-1.01%) |
Sep 21, 2018 | 44.43 | 44.50 | 44.29 | 44.40 | 1,184,642 | +0.04(+0.10%) |
Sep 20, 2018 | 44.10 | 44.36 | 44.05 | 44.36 | 1,570,523 | +0.32(+0.72%) |
Sep 19, 2018 | 44.40 | 44.40 | 44.00 | 44.04 | 1,410,959 | -0.33(-0.74%) |
Sep 18, 2018 | 44.35 | 44.41 | 44.23 | 44.37 | 848,874 | +0.00(+0.00%) |
Sep 17, 2018 | 44.28 | 44.46 | 44.28 | 44.37 | 1,783,221 | -0.04(-0.10%) |
Sep 14, 2018 | 44.43 | 44.43 | 44.21 | 44.41 | 1,732,001 | -0.09(-0.20%) |
Sep 13, 2018 | 44.38 | 44.52 | 44.30 | 44.50 | 4,127,149 | +0.22(+0.50%) |
Sep 12, 2018 | 44.27 | 44.36 | 44.23 | 44.28 | 4,568,465 | -0.01(-0.02%) |
Sep 11, 2018 | 44.19 | 44.40 | 44.18 | 44.29 | 2,210,204 | -0.01(-0.02%) |
Sep 10, 2018 | 44.22 | 44.38 | 44.17 | 44.30 | 2,680,758 | +0.19(+0.42%) |
Sep 07, 2018 | 44.21 | 44.23 | 44.05 | 44.11 | 2,161,123 | -0.28(-0.64%) |
Sep 06, 2018 | 44.21 | 44.43 | 44.17 | 44.40 | 1,501,347 | +0.24(+0.54%) |
Sep 05, 2018 | 43.89 | 44.21 | 43.85 | 44.16 | 1,116,868 | +0.24(+0.54%) |
Sep 04, 2018 | 43.89 | 44.02 | 43.78 | 43.92 | 1,429,240 | -0.04(-0.08%) |
Aug 31, 2018 | 43.95 | 43.95 | 43.95 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 44.02 | 44.05 | 43.81 | 43.92 | 1,489,541 | -0.16(-0.36%) |
Aug 29, 2018 | 43.91 | 44.08 | 43.89 | 44.08 | 1,500,535 | +0.21(+0.48%) |
Aug 28, 2018 | 43.85 | 43.91 | 43.77 | 43.87 | 1,380,816 | +0.04(+0.08%) |
Aug 27, 2018 | 43.87 | 43.99 | 43.72 | 43.83 | 1,438,038 | +0.03(+0.06%) |
Aug 24, 2018 | 43.59 | 43.85 | 43.56 | 43.80 | 853,033 | +0.26(+0.59%) |
Aug 23, 2018 | 43.57 | 43.68 | 43.53 | 43.55 | 842,525 | -0.06(-0.14%) |
Aug 22, 2018 | 43.75 | 43.85 | 43.55 | 43.61 | 1,180,359 | -0.19(-0.42%) |
Aug 21, 2018 | 43.92 | 43.95 | 43.77 | 43.80 | 929,487 | -0.12(-0.28%) |
Aug 20, 2018 | 44.00 | 44.03 | 43.92 | 43.92 | 1,884,980 | +0.01(+0.01%) |
Aug 17, 2018 | 43.67 | 43.99 | 43.66 | 43.91 | 1,977,933 | +0.24(+0.54%) |
Aug 16, 2018 | 43.42 | 43.71 | 43.41 | 43.67 | 1,407,232 | +0.33(+0.75%) |
Aug 15, 2018 | 43.12 | 43.35 | 43.09 | 43.35 | 1,530,303 | +0.08(+0.18%) |
Aug 14, 2018 | 43.10 | 43.34 | 43.10 | 43.27 | 1,019,809 | +0.21(+0.49%) |
Aug 13, 2018 | 43.16 | 43.23 | 42.95 | 43.06 | 1,187,774 | -0.10(-0.22%) |
Aug 10, 2018 | 43.26 | 43.36 | 43.08 | 43.15 | 957,767 | -0.18(-0.41%) |
Aug 09, 2018 | 43.34 | 43.39 | 43.30 | 43.33 | 890,801 | +0.02(+0.04%) |
Aug 08, 2018 | 43.41 | 43.43 | 43.25 | 43.31 | 925,264 | -0.10(-0.22%) |
Aug 07, 2018 | 43.44 | 43.46 | 43.31 | 43.41 | 1,187,701 | -0.03(-0.06%) |
Aug 06, 2018 | 43.37 | 43.50 | 43.30 | 43.44 | 1,301,934 | +0.06(+0.14%) |
Aug 03, 2018 | 43.00 | 43.37 | 42.99 | 43.37 | 1,079,274 | +0.37(+0.86%) |
Aug 02, 2018 | 42.87 | 43.07 | 42.77 | 43.00 | 3,532,448 | -0.03(-0.06%) |