Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.65 | 45.91 | 45.10 | 45.58 | 2,601,009 | -0.24(-0.52%) |
Oct 30, 2018 | 46.21 | 46.35 | 45.47 | 45.81 | 1,779,694 | -0.24(-0.51%) |
Oct 29, 2018 | 45.75 | 46.44 | 45.75 | 46.05 | 1,585,274 | +0.37(+0.80%) |
Oct 26, 2018 | 46.34 | 46.59 | 45.24 | 45.68 | 2,190,762 | -0.51(-1.11%) |
Oct 25, 2018 | 46.42 | 46.42 | 46.00 | 46.20 | 1,456,558 | -0.46(-0.98%) |
Oct 24, 2018 | 46.10 | 46.96 | 45.92 | 46.65 | 1,834,656 | +0.72(+1.56%) |
Oct 23, 2018 | 46.59 | 46.59 | 45.67 | 45.93 | 1,960,923 | -0.31(-0.67%) |
Oct 22, 2018 | 46.41 | 46.46 | 46.00 | 46.24 | 1,817,435 | -0.17(-0.37%) |
Oct 19, 2018 | 45.78 | 46.55 | 45.68 | 46.41 | 1,865,950 | +0.62(+1.35%) |
Oct 18, 2018 | 45.64 | 45.82 | 45.45 | 45.80 | 1,447,797 | +0.20(+0.45%) |
Oct 17, 2018 | 45.62 | 45.83 | 45.45 | 45.59 | 1,436,827 | -0.11(-0.23%) |
Oct 16, 2018 | 45.23 | 45.94 | 45.08 | 45.70 | 2,014,565 | +0.33(+0.74%) |
Oct 15, 2018 | 45.29 | 45.68 | 45.29 | 45.36 | 1,522,691 | +0.09(+0.20%) |
Oct 12, 2018 | 45.14 | 45.47 | 44.68 | 45.28 | 2,159,927 | +0.07(+0.14%) |
Oct 11, 2018 | 45.83 | 46.03 | 44.95 | 45.21 | 3,091,936 | -0.46(-1.02%) |
Oct 10, 2018 | 45.74 | 46.37 | 45.63 | 45.67 | 2,297,340 | -0.22(-0.48%) |
Oct 09, 2018 | 45.81 | 46.20 | 45.58 | 45.89 | 1,585,798 | +0.21(+0.46%) |
Oct 08, 2018 | 45.39 | 45.92 | 45.37 | 45.68 | 2,673,364 | +0.33(+0.72%) |
Oct 05, 2018 | 44.84 | 45.48 | 44.84 | 45.36 | 2,039,904 | +0.38(+0.85%) |
Oct 04, 2018 | 44.56 | 45.17 | 44.17 | 44.97 | 1,601,657 | +0.29(+0.66%) |
Oct 03, 2018 | 45.06 | 45.28 | 44.17 | 44.68 | 2,367,393 | -0.45(-0.99%) |
Oct 02, 2018 | 44.88 | 45.28 | 44.86 | 45.13 | 1,837,267 | +0.25(+0.56%) |
Oct 01, 2018 | 44.74 | 45.06 | 44.62 | 44.88 | 1,424,171 | +0.17(+0.38%) |
Sep 28, 2018 | 44.36 | 44.73 | 44.23 | 44.71 | 3,537,185 | +0.50(+1.12%) |
Sep 27, 2018 | 44.18 | 44.58 | 44.14 | 44.21 | 2,927,660 | +0.07(+0.15%) |
Sep 26, 2018 | 44.88 | 45.11 | 44.11 | 44.14 | 1,902,124 | -0.64(-1.44%) |
Sep 25, 2018 | 45.23 | 45.26 | 44.71 | 44.79 | 3,441,250 | -0.51(-1.13%) |
Sep 24, 2018 | 45.54 | 45.57 | 45.02 | 45.30 | 3,235,208 | -0.18(-0.39%) |
Sep 21, 2018 | 45.27 | 45.71 | 44.99 | 45.48 | 8,988,847 | +0.08(+0.18%) |
Sep 20, 2018 | 45.41 | 45.63 | 45.06 | 45.40 | 3,366,854 | -0.11(-0.25%) |
Sep 19, 2018 | 46.81 | 46.81 | 45.35 | 45.51 | 4,073,707 | -1.28(-2.73%) |
Sep 18, 2018 | 46.78 | 47.06 | 45.93 | 46.79 | 1,745,208 | -0.18(-0.38%) |
Sep 17, 2018 | 47.15 | 47.32 | 46.79 | 46.97 | 1,664,710 | -0.05(-0.10%) |
Sep 14, 2018 | 47.27 | 47.27 | 46.63 | 47.02 | 1,558,705 | -0.28(-0.59%) |
Sep 13, 2018 | 47.41 | 47.48 | 47.05 | 47.29 | 1,578,258 | -0.04(-0.09%) |
Sep 12, 2018 | 47.50 | 47.70 | 47.20 | 47.33 | 1,500,700 | -0.21(-0.45%) |
Sep 11, 2018 | 47.49 | 47.82 | 47.49 | 47.55 | 1,467,764 | -0.06(-0.12%) |
Sep 10, 2018 | 47.56 | 48.01 | 47.46 | 47.60 | 2,039,319 | +0.15(+0.31%) |
Sep 07, 2018 | 47.56 | 47.91 | 47.44 | 47.46 | 1,963,615 | -0.53(-1.10%) |
Sep 06, 2018 | 47.55 | 48.25 | 47.55 | 47.99 | 1,915,891 | +0.35(+0.73%) |
Sep 05, 2018 | 46.91 | 47.72 | 46.91 | 47.64 | 2,299,684 | +0.82(+1.76%) |
Sep 04, 2018 | 46.62 | 46.95 | 46.42 | 46.81 | 1,394,761 | +0.37(+0.81%) |
Aug 31, 2018 | 46.44 | 46.44 | 46.44 | 0 | -0.24(-0.52%) | |
Aug 30, 2018 | 46.63 | 46.90 | 46.50 | 46.68 | 1,221,286 | +0.20(+0.42%) |
Aug 29, 2018 | 46.25 | 46.65 | 46.17 | 46.49 | 1,555,378 | +0.17(+0.37%) |
Aug 28, 2018 | 45.94 | 46.63 | 45.80 | 46.32 | 1,755,347 | +0.33(+0.71%) |
Aug 27, 2018 | 46.37 | 46.64 | 45.78 | 45.99 | 2,481,631 | -0.40(-0.85%) |
Aug 24, 2018 | 46.00 | 46.44 | 45.71 | 46.39 | 1,409,153 | +0.41(+0.90%) |
Aug 23, 2018 | 45.95 | 46.35 | 45.88 | 45.98 | 1,233,480 | -0.04(-0.09%) |
Aug 22, 2018 | 46.45 | 46.53 | 45.87 | 46.02 | 1,615,458 | -0.34(-0.73%) |
Aug 21, 2018 | 46.55 | 46.57 | 46.28 | 46.35 | 2,141,719 | -0.36(-0.76%) |
Aug 20, 2018 | 46.73 | 47.02 | 46.54 | 46.71 | 1,750,425 | -0.02(-0.03%) |
Aug 17, 2018 | 46.48 | 47.01 | 46.32 | 46.73 | 4,687,188 | +0.15(+0.33%) |
Aug 16, 2018 | 46.48 | 46.73 | 46.27 | 46.57 | 2,264,525 | -0.01(-0.02%) |
Aug 15, 2018 | 46.40 | 47.01 | 46.23 | 46.58 | 1,763,145 | +0.20(+0.44%) |
Aug 14, 2018 | 46.54 | 46.80 | 46.30 | 46.38 | 1,279,638 | -0.14(-0.29%) |
Aug 13, 2018 | 46.39 | 46.67 | 46.03 | 46.52 | 2,448,859 | -0.06(-0.12%) |
Aug 10, 2018 | 46.12 | 46.82 | 46.12 | 46.57 | 1,867,023 | +0.53(+1.16%) |
Aug 09, 2018 | 44.89 | 46.28 | 44.82 | 46.04 | 1,994,132 | +0.52(+1.15%) |
Aug 08, 2018 | 45.55 | 45.72 | 45.31 | 45.52 | 1,376,541 | -0.20(-0.44%) |
Aug 07, 2018 | 45.34 | 45.84 | 45.14 | 45.72 | 1,748,829 | +0.38(+0.84%) |
Aug 06, 2018 | 45.35 | 45.94 | 45.18 | 45.34 | 1,435,580 | -0.02(-0.05%) |
Aug 03, 2018 | 45.13 | 45.73 | 44.76 | 45.36 | 1,349,706 | +0.29(+0.64%) |
Aug 02, 2018 | 44.84 | 45.31 | 44.72 | 45.07 | 1,339,232 | +0.18(+0.40%) |