Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.99 | 45.34 | 44.40 | 44.57 | 2,649,595 | +0.19(+0.43%) |
Oct 30, 2018 | 44.16 | 44.90 | 43.64 | 44.38 | 2,801,383 | +0.18(+0.41%) |
Oct 29, 2018 | 46.33 | 46.53 | 43.49 | 44.20 | 3,421,214 | -1.32(-2.90%) |
Oct 26, 2018 | 45.24 | 46.52 | 45.24 | 45.52 | 3,102,400 | -1.01(-2.17%) |
Oct 25, 2018 | 45.57 | 46.98 | 45.49 | 46.53 | 3,568,674 | +1.42(+3.15%) |
Oct 24, 2018 | 46.47 | 46.90 | 45.11 | 45.11 | 6,544,336 | -1.74(-3.71%) |
Oct 23, 2018 | 43.90 | 47.03 | 43.00 | 46.85 | 8,591,663 | +6.24(+15.37%) |
Oct 22, 2018 | 40.29 | 40.82 | 40.14 | 40.61 | 3,234,309 | +0.50(+1.25%) |
Oct 19, 2018 | 40.14 | 40.72 | 39.97 | 40.11 | 2,582,500 | +0.07(+0.17%) |
Oct 18, 2018 | 40.19 | 40.31 | 39.87 | 40.04 | 2,340,845 | -0.36(-0.89%) |
Oct 17, 2018 | 40.33 | 40.51 | 39.71 | 40.40 | 1,514,184 | +0.06(+0.15%) |
Oct 16, 2018 | 39.77 | 40.44 | 39.61 | 40.34 | 2,127,011 | +0.96(+2.44%) |
Oct 15, 2018 | 39.82 | 39.99 | 39.28 | 39.38 | 2,025,327 | -0.61(-1.53%) |
Oct 12, 2018 | 39.85 | 40.12 | 39.16 | 39.99 | 2,965,800 | +0.86(+2.20%) |
Oct 11, 2018 | 39.43 | 40.29 | 39.08 | 39.13 | 2,921,126 | -0.35(-0.89%) |
Oct 10, 2018 | 41.11 | 41.31 | 39.43 | 39.48 | 2,753,661 | -1.84(-4.45%) |
Oct 09, 2018 | 41.42 | 41.86 | 40.97 | 41.32 | 1,528,929 | -0.09(-0.22%) |
Oct 08, 2018 | 42.75 | 42.85 | 40.96 | 41.41 | 2,387,043 | -1.49(-3.47%) |
Oct 05, 2018 | 43.47 | 43.70 | 42.56 | 42.90 | 1,623,000 | -0.52(-1.20%) |
Oct 04, 2018 | 44.70 | 44.81 | 43.09 | 43.42 | 1,884,847 | -1.48(-3.30%) |
Oct 03, 2018 | 44.66 | 45.11 | 44.50 | 44.90 | 1,449,714 | +0.41(+0.92%) |
Oct 02, 2018 | 45.06 | 45.11 | 44.38 | 44.49 | 1,468,691 | -0.57(-1.26%) |
Oct 01, 2018 | 45.46 | 45.69 | 44.92 | 45.06 | 1,606,454 | -0.26(-0.57%) |
Sep 28, 2018 | 44.93 | 45.34 | 44.78 | 45.32 | 1,189,900 | +0.31(+0.69%) |
Sep 27, 2018 | 45.08 | 45.12 | 44.76 | 45.01 | 952,239 | +0.06(+0.13%) |
Sep 26, 2018 | 45.40 | 45.82 | 44.90 | 44.95 | 1,394,494 | -0.47(-1.03%) |
Sep 25, 2018 | 45.74 | 45.93 | 45.38 | 45.42 | 1,187,596 | -0.15(-0.33%) |
Sep 24, 2018 | 45.39 | 45.69 | 45.01 | 45.57 | 1,118,399 | +0.04(+0.09%) |
Sep 21, 2018 | 45.79 | 45.93 | 45.44 | 45.53 | 3,650,200 | -0.22(-0.48%) |
Sep 20, 2018 | 45.24 | 45.84 | 45.14 | 45.75 | 1,405,728 | +0.72(+1.60%) |
Sep 19, 2018 | 45.22 | 45.33 | 44.69 | 45.03 | 1,137,047 | -0.19(-0.42%) |
Sep 18, 2018 | 45.32 | 45.64 | 45.20 | 45.22 | 1,600,796 | -0.15(-0.33%) |
Sep 17, 2018 | 46.16 | 46.41 | 45.34 | 45.37 | 1,492,653 | -0.89(-1.92%) |
Sep 14, 2018 | 46.11 | 46.66 | 46.11 | 46.26 | 1,220,100 | -0.05(-0.11%) |
Sep 13, 2018 | 46.04 | 46.47 | 45.90 | 46.31 | 1,450,085 | +0.44(+0.96%) |
Sep 12, 2018 | 46.34 | 46.44 | 45.79 | 45.87 | 1,751,048 | -0.59(-1.27%) |
Sep 11, 2018 | 46.34 | 46.67 | 46.24 | 46.46 | 2,074,704 | -0.03(-0.06%) |
Sep 10, 2018 | 46.69 | 46.79 | 46.39 | 46.49 | 1,211,363 | +0.05(+0.11%) |
Sep 07, 2018 | 46.41 | 46.70 | 46.22 | 46.44 | 1,551,900 | -0.10(-0.21%) |
Sep 06, 2018 | 46.60 | 46.92 | 46.32 | 46.54 | 1,922,470 | +0.01(+0.02%) |
Sep 05, 2018 | 46.61 | 46.72 | 45.70 | 46.53 | 1,702,138 | -0.11(-0.24%) |
Sep 04, 2018 | 46.91 | 47.27 | 46.42 | 46.64 | 2,050,876 | -0.40(-0.85%) |
Aug 31, 2018 | 47.04 | 47.04 | 47.04 | 0 | -0.02(-0.04%) | |
Aug 30, 2018 | 47.08 | 47.31 | 46.98 | 47.06 | 1,494,169 | -0.20(-0.42%) |
Aug 29, 2018 | 47.05 | 47.38 | 46.98 | 47.26 | 1,450,382 | +0.35(+0.75%) |
Aug 28, 2018 | 47.00 | 47.18 | 46.67 | 46.91 | 793,330 | +0.07(+0.15%) |
Aug 27, 2018 | 46.98 | 47.17 | 46.70 | 46.84 | 1,141,776 | +0.02(+0.04%) |
Aug 24, 2018 | 46.62 | 46.94 | 46.54 | 46.82 | 888,400 | +0.45(+0.97%) |
Aug 23, 2018 | 45.62 | 46.73 | 45.58 | 46.37 | 1,475,937 | +0.62(+1.36%) |
Aug 22, 2018 | 45.40 | 45.83 | 45.25 | 45.75 | 701,755 | +0.35(+0.77%) |
Aug 21, 2018 | 45.12 | 45.64 | 45.10 | 45.40 | 1,257,061 | +0.32(+0.71%) |
Aug 20, 2018 | 45.20 | 45.36 | 44.83 | 45.08 | 1,095,028 | -0.10(-0.22%) |
Aug 17, 2018 | 45.22 | 45.38 | 44.69 | 45.18 | 978,200 | -0.19(-0.42%) |
Aug 16, 2018 | 45.58 | 45.73 | 45.27 | 45.37 | 1,379,310 | -0.07(-0.15%) |
Aug 15, 2018 | 45.61 | 45.82 | 45.10 | 45.44 | 1,519,990 | -0.56(-1.22%) |
Aug 14, 2018 | 45.66 | 46.10 | 45.42 | 46.00 | 1,345,669 | +0.64(+1.41%) |
Aug 13, 2018 | 45.31 | 45.68 | 45.09 | 45.36 | 2,240,040 | +0.16(+0.35%) |
Aug 10, 2018 | 45.12 | 45.52 | 45.04 | 45.20 | 835,600 | -0.13(-0.29%) |
Aug 09, 2018 | 45.19 | 45.58 | 44.97 | 45.33 | 1,080,168 | +0.26(+0.58%) |
Aug 08, 2018 | 45.07 | 45.33 | 44.86 | 45.07 | 1,275,495 | -0.09(-0.20%) |
Aug 07, 2018 | 45.08 | 45.47 | 45.03 | 45.16 | 926,063 | +0.07(+0.16%) |
Aug 06, 2018 | 44.74 | 45.30 | 44.60 | 45.09 | 962,283 | +0.32(+0.71%) |
Aug 03, 2018 | 44.81 | 44.96 | 44.38 | 44.77 | 777,000 | +0.07(+0.16%) |
Aug 02, 2018 | 43.68 | 44.74 | 43.56 | 44.70 | 1,599,514 | +0.71(+1.61%) |