Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.02 | 45.38 | 44.60 | 44.82 | 22,862,058 | +0.25(+0.56%) |
Oct 30, 2018 | 43.21 | 44.62 | 43.06 | 44.58 | 26,627,210 | +1.42(+3.30%) |
Oct 29, 2018 | 43.88 | 44.14 | 42.53 | 43.15 | 20,972,938 | -0.28(-0.63%) |
Oct 26, 2018 | 43.36 | 44.12 | 42.87 | 43.43 | 25,157,318 | -0.59(-1.33%) |
Oct 25, 2018 | 43.52 | 44.32 | 43.39 | 44.02 | 21,082,746 | +1.10(+2.57%) |
Oct 24, 2018 | 43.94 | 44.33 | 42.86 | 42.92 | 21,822,270 | -1.13(-2.56%) |
Oct 23, 2018 | 43.28 | 44.35 | 43.25 | 44.04 | 20,616,412 | +0.05(+0.10%) |
Oct 22, 2018 | 43.92 | 44.50 | 43.79 | 44.00 | 17,956,436 | +0.32(+0.74%) |
Oct 19, 2018 | 43.59 | 44.27 | 43.46 | 43.68 | 19,360,014 | +0.19(+0.44%) |
Oct 18, 2018 | 43.66 | 44.17 | 43.26 | 43.48 | 16,436,071 | -0.44(-1.00%) |
Oct 17, 2018 | 43.53 | 44.27 | 43.53 | 43.93 | 16,421,059 | -0.34(-0.77%) |
Oct 16, 2018 | 43.66 | 44.44 | 43.57 | 44.26 | 14,818,411 | +1.02(+2.36%) |
Oct 15, 2018 | 43.10 | 43.71 | 43.02 | 43.25 | 17,099,196 | -0.06(-0.15%) |
Oct 12, 2018 | 43.33 | 43.65 | 42.65 | 43.31 | 25,328,290 | +0.55(+1.28%) |
Oct 11, 2018 | 43.26 | 43.77 | 42.50 | 42.76 | 28,866,908 | -0.57(-1.31%) |
Oct 10, 2018 | 44.62 | 44.77 | 43.30 | 43.33 | 22,847,272 | -1.34(-3.01%) |
Oct 09, 2018 | 44.89 | 45.16 | 44.63 | 44.67 | 20,794,916 | -0.45(-0.99%) |
Oct 08, 2018 | 45.04 | 45.38 | 44.70 | 45.12 | 17,827,004 | +0.01(+0.02%) |
Oct 05, 2018 | 45.18 | 45.49 | 44.90 | 45.11 | 18,488,072 | -0.11(-0.24%) |
Oct 04, 2018 | 45.41 | 45.50 | 44.95 | 45.22 | 20,822,434 | -0.26(-0.56%) |
Oct 03, 2018 | 45.33 | 45.80 | 45.33 | 45.48 | 23,200,316 | -0.44(-0.96%) |
Oct 02, 2018 | 47.21 | 47.35 | 45.82 | 45.92 | 24,512,218 | -1.44(-3.03%) |
Oct 01, 2018 | 46.82 | 47.52 | 46.75 | 47.35 | 21,023,572 | +0.22(+0.47%) |
Sep 28, 2018 | 47.11 | 47.54 | 47.07 | 47.13 | 17,759,602 | -0.12(-0.25%) |
Sep 27, 2018 | 47.13 | 47.55 | 46.92 | 47.25 | 19,684,164 | +0.05(+0.12%) |
Sep 26, 2018 | 47.31 | 47.63 | 47.13 | 47.20 | 19,834,674 | -0.08(-0.17%) |
Sep 25, 2018 | 46.98 | 47.47 | 46.59 | 47.28 | 20,419,706 | +0.44(+0.94%) |
Sep 24, 2018 | 46.45 | 47.17 | 46.35 | 46.84 | 26,152,424 | +0.13(+0.27%) |
Sep 21, 2018 | 46.46 | 46.73 | 46.03 | 46.71 | 55,520,776 | +0.61(+1.33%) |
Sep 20, 2018 | 45.39 | 46.69 | 45.30 | 46.10 | 29,507,950 | +0.91(+2.02%) |
Sep 19, 2018 | 44.72 | 45.28 | 44.48 | 45.18 | 22,868,708 | +0.37(+0.82%) |
Sep 18, 2018 | 43.43 | 45.28 | 43.29 | 44.82 | 36,592,416 | -0.14(-0.30%) |
Sep 17, 2018 | 45.07 | 45.65 | 44.88 | 44.96 | 31,926,958 | -0.06(-0.14%) |
Sep 14, 2018 | 44.74 | 45.20 | 44.74 | 45.02 | 21,951,448 | +0.27(+0.59%) |
Sep 13, 2018 | 45.05 | 45.47 | 44.68 | 44.75 | 24,147,724 | -0.35(-0.77%) |
Sep 12, 2018 | 44.56 | 45.22 | 44.44 | 45.10 | 18,661,622 | +0.38(+0.86%) |
Sep 11, 2018 | 44.35 | 44.84 | 44.35 | 44.72 | 16,275,089 | +0.05(+0.12%) |
Sep 10, 2018 | 43.88 | 44.84 | 43.88 | 44.66 | 22,306,510 | +0.96(+2.20%) |
Sep 07, 2018 | 43.38 | 43.87 | 43.26 | 43.70 | 22,441,434 | +0.09(+0.21%) |
Sep 06, 2018 | 43.83 | 44.08 | 43.44 | 43.61 | 20,190,368 | -0.30(-0.69%) |
Sep 05, 2018 | 44.25 | 44.32 | 43.68 | 43.91 | 17,982,280 | -0.49(-1.11%) |
Sep 04, 2018 | 44.21 | 44.64 | 44.02 | 44.41 | 18,912,876 | +0.00(+0.00%) |
Aug 31, 2018 | 44.41 | 44.41 | 44.41 | 0 | +0.18(+0.41%) | |
Aug 30, 2018 | 44.69 | 44.69 | 44.16 | 44.22 | 16,578,336 | -0.47(-1.04%) |
Aug 29, 2018 | 44.46 | 44.88 | 44.46 | 44.69 | 18,934,004 | +0.23(+0.51%) |
Aug 28, 2018 | 45.15 | 45.18 | 44.42 | 44.46 | 16,929,830 | -0.63(-1.40%) |
Aug 27, 2018 | 45.17 | 45.43 | 45.05 | 45.09 | 13,404,684 | +0.06(+0.14%) |
Aug 24, 2018 | 44.79 | 45.15 | 44.76 | 45.03 | 15,328,490 | +0.27(+0.61%) |
Aug 23, 2018 | 44.61 | 45.10 | 44.50 | 44.75 | 12,062,781 | +0.15(+0.33%) |
Aug 22, 2018 | 44.19 | 44.71 | 44.10 | 44.61 | 12,731,994 | +0.36(+0.81%) |
Aug 21, 2018 | 44.41 | 44.46 | 44.22 | 44.25 | 11,144,831 | -0.01(-0.02%) |
Aug 20, 2018 | 44.24 | 44.43 | 44.11 | 44.26 | 13,057,707 | +0.05(+0.12%) |
Aug 17, 2018 | 44.07 | 44.33 | 43.87 | 44.21 | 12,484,188 | +0.24(+0.54%) |
Aug 16, 2018 | 44.01 | 44.29 | 43.91 | 43.97 | 12,990,063 | +0.24(+0.54%) |
Aug 15, 2018 | 43.97 | 44.11 | 43.44 | 43.73 | 15,415,038 | -0.36(-0.81%) |
Aug 14, 2018 | 43.99 | 44.20 | 43.82 | 44.09 | 12,595,524 | +0.20(+0.46%) |
Aug 13, 2018 | 44.19 | 44.42 | 43.85 | 43.89 | 13,293,919 | -0.28(-0.64%) |
Aug 10, 2018 | 44.22 | 44.54 | 44.09 | 44.17 | 11,488,902 | -0.20(-0.45%) |
Aug 09, 2018 | 44.12 | 44.53 | 44.12 | 44.37 | 16,090,030 | +0.14(+0.31%) |
Aug 08, 2018 | 44.26 | 44.44 | 44.11 | 44.23 | 11,868,815 | -0.08(-0.19%) |
Aug 07, 2018 | 44.74 | 44.75 | 44.30 | 44.32 | 12,698,764 | -0.17(-0.39%) |
Aug 06, 2018 | 44.14 | 44.57 | 44.08 | 44.49 | 14,800,575 | +0.18(+0.41%) |
Aug 03, 2018 | 43.80 | 44.32 | 43.79 | 44.31 | 15,639,066 | +0.52(+1.19%) |
Aug 02, 2018 | 43.00 | 43.94 | 42.62 | 43.79 | 15,564,255 | +0.50(+1.16%) |