Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.96 | 41.78 | 40.94 | 41.15 | 1,309,493 | +0.46(+1.13%) |
Oct 30, 2018 | 40.59 | 41.43 | 40.07 | 40.69 | 1,221,062 | +0.01(+0.02%) |
Oct 29, 2018 | 41.60 | 41.83 | 40.27 | 40.69 | 1,549,366 | -0.73(-1.76%) |
Oct 26, 2018 | 41.68 | 42.12 | 41.11 | 41.41 | 1,298,106 | -0.64(-1.52%) |
Oct 25, 2018 | 42.11 | 42.45 | 41.61 | 42.05 | 1,362,868 | +0.15(+0.37%) |
Oct 24, 2018 | 42.97 | 43.23 | 41.80 | 41.90 | 1,619,232 | -1.29(-3.00%) |
Oct 23, 2018 | 42.97 | 43.31 | 42.01 | 43.19 | 1,202,068 | -0.27(-0.61%) |
Oct 22, 2018 | 43.57 | 43.78 | 42.90 | 43.46 | 1,002,467 | -0.09(-0.20%) |
Oct 19, 2018 | 43.10 | 43.68 | 43.07 | 43.55 | 2,474,061 | +0.45(+1.04%) |
Oct 18, 2018 | 42.95 | 43.80 | 42.77 | 43.10 | 1,131,686 | -0.12(-0.28%) |
Oct 17, 2018 | 43.63 | 43.94 | 43.08 | 43.22 | 1,832,499 | -0.39(-0.89%) |
Oct 16, 2018 | 42.85 | 43.88 | 42.75 | 43.61 | 885,067 | +0.95(+2.22%) |
Oct 15, 2018 | 42.53 | 43.07 | 42.48 | 42.66 | 844,742 | +0.13(+0.30%) |
Oct 12, 2018 | 43.36 | 43.69 | 42.23 | 42.53 | 1,333,628 | -0.46(-1.07%) |
Oct 11, 2018 | 43.86 | 44.02 | 42.99 | 42.99 | 1,471,962 | -1.09(-2.48%) |
Oct 10, 2018 | 45.02 | 45.17 | 44.07 | 44.09 | 1,237,185 | -1.01(-2.25%) |
Oct 09, 2018 | 44.90 | 45.31 | 44.83 | 45.10 | 944,196 | -0.02(-0.04%) |
Oct 08, 2018 | 45.08 | 45.40 | 44.83 | 45.12 | 1,096,972 | -0.21(-0.47%) |
Oct 05, 2018 | 45.34 | 45.64 | 45.09 | 45.34 | 414,566 | -0.01(-0.03%) |
Oct 04, 2018 | 45.90 | 45.94 | 45.29 | 45.35 | 1,029,500 | -0.66(-1.44%) |
Oct 03, 2018 | 45.84 | 46.33 | 45.62 | 46.01 | 660,821 | +0.29(+0.64%) |
Oct 02, 2018 | 45.80 | 46.00 | 45.44 | 45.72 | 998,582 | -0.07(-0.16%) |
Oct 01, 2018 | 45.39 | 46.17 | 45.23 | 45.79 | 1,069,504 | +0.61(+1.34%) |
Sep 28, 2018 | 44.99 | 45.60 | 44.90 | 45.18 | 643,732 | +0.09(+0.21%) |
Sep 27, 2018 | 45.17 | 45.39 | 45.07 | 45.09 | 376,944 | +0.02(+0.04%) |
Sep 26, 2018 | 45.29 | 45.57 | 44.90 | 45.07 | 1,155,794 | -0.31(-0.69%) |
Sep 25, 2018 | 45.70 | 45.70 | 44.97 | 45.38 | 861,531 | -0.15(-0.34%) |
Sep 24, 2018 | 46.04 | 46.17 | 45.46 | 45.54 | 937,704 | -0.43(-0.94%) |
Sep 21, 2018 | 46.00 | 46.08 | 45.76 | 45.97 | 974,217 | +0.01(+0.03%) |
Sep 20, 2018 | 45.82 | 46.11 | 45.43 | 45.96 | 950,330 | +0.13(+0.29%) |
Sep 19, 2018 | 45.96 | 46.06 | 45.70 | 45.82 | 828,243 | -0.12(-0.26%) |
Sep 18, 2018 | 45.87 | 46.05 | 45.62 | 45.94 | 1,416,728 | +0.23(+0.51%) |
Sep 17, 2018 | 45.76 | 45.87 | 45.51 | 45.71 | 1,290,510 | +0.11(+0.25%) |
Sep 14, 2018 | 45.69 | 45.86 | 44.98 | 45.60 | 1,019,630 | -0.12(-0.26%) |
Sep 13, 2018 | 45.92 | 45.96 | 45.58 | 45.72 | 1,185,640 | -0.19(-0.42%) |
Sep 12, 2018 | 46.04 | 46.20 | 45.80 | 45.91 | 1,026,637 | -0.02(-0.04%) |
Sep 11, 2018 | 45.49 | 46.10 | 45.49 | 45.93 | 837,504 | +0.39(+0.85%) |
Sep 10, 2018 | 45.40 | 45.72 | 45.32 | 45.54 | 981,634 | +0.13(+0.29%) |
Sep 07, 2018 | 45.50 | 45.51 | 45.08 | 45.41 | 1,034,768 | -0.13(-0.28%) |
Sep 06, 2018 | 46.11 | 46.22 | 45.31 | 45.54 | 1,600,647 | -0.59(-1.27%) |
Sep 05, 2018 | 46.05 | 46.30 | 45.53 | 46.12 | 848,994 | +0.01(+0.03%) |
Sep 04, 2018 | 45.52 | 46.25 | 45.07 | 46.11 | 1,364,034 | +0.57(+1.26%) |
Aug 31, 2018 | 45.54 | 45.54 | 45.54 | 0 | -0.26(-0.57%) | |
Aug 30, 2018 | 45.80 | 45.84 | 45.52 | 45.80 | 632,637 | -0.01(-0.01%) |
Aug 29, 2018 | 46.08 | 46.15 | 45.74 | 45.80 | 1,035,863 | -0.36(-0.78%) |
Aug 28, 2018 | 46.48 | 46.83 | 46.06 | 46.16 | 1,197,787 | -0.53(-1.14%) |
Aug 27, 2018 | 46.90 | 46.93 | 46.42 | 46.70 | 885,861 | -0.29(-0.61%) |
Aug 24, 2018 | 47.07 | 47.15 | 46.77 | 46.98 | 1,294,359 | +0.11(+0.24%) |
Aug 23, 2018 | 47.17 | 47.17 | 46.84 | 46.87 | 463,908 | -0.38(-0.80%) |
Aug 22, 2018 | 47.20 | 47.40 | 47.04 | 47.25 | 736,884 | +0.07(+0.14%) |
Aug 21, 2018 | 47.87 | 47.94 | 47.14 | 47.18 | 1,084,149 | -0.51(-1.06%) |
Aug 20, 2018 | 47.45 | 47.87 | 47.34 | 47.69 | 787,862 | +0.29(+0.61%) |
Aug 17, 2018 | 46.88 | 47.46 | 46.82 | 47.40 | 712,827 | +0.59(+1.25%) |
Aug 16, 2018 | 46.82 | 47.07 | 46.51 | 46.82 | 655,253 | +0.21(+0.46%) |
Aug 15, 2018 | 46.88 | 46.90 | 46.10 | 46.60 | 1,209,926 | -0.57(-1.22%) |
Aug 14, 2018 | 47.20 | 47.54 | 46.93 | 47.18 | 971,280 | +0.29(+0.63%) |
Aug 13, 2018 | 47.84 | 47.89 | 46.63 | 46.88 | 1,485,408 | -0.99(-2.08%) |
Aug 10, 2018 | 47.64 | 48.64 | 47.63 | 47.88 | 3,942,431 | +0.04(+0.08%) |
Aug 09, 2018 | 47.51 | 47.95 | 47.43 | 47.84 | 1,280,606 | +0.53(+1.11%) |
Aug 08, 2018 | 46.37 | 47.38 | 46.37 | 47.31 | 1,433,067 | +0.65(+1.39%) |
Aug 07, 2018 | 47.23 | 47.62 | 46.65 | 46.66 | 1,236,615 | -0.33(-0.71%) |
Aug 06, 2018 | 46.63 | 47.02 | 46.57 | 47.00 | 929,185 | +0.49(+1.06%) |
Aug 03, 2018 | 46.61 | 46.83 | 46.20 | 46.51 | 1,026,344 | -0.26(-0.55%) |
Aug 02, 2018 | 46.83 | 47.81 | 46.41 | 46.76 | 2,088,632 | -0.61(-1.28%) |