Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.33 | 40.46 | 39.50 | 39.51 | 1,016,294 | -0.79(-1.96%) |
Oct 30, 2018 | 40.60 | 40.82 | 40.13 | 40.30 | 1,194,065 | -0.22(-0.54%) |
Oct 29, 2018 | 40.59 | 40.90 | 40.21 | 40.52 | 871,404 | +0.30(+0.75%) |
Oct 26, 2018 | 40.73 | 40.93 | 39.99 | 40.22 | 633,400 | -0.61(-1.49%) |
Oct 25, 2018 | 40.43 | 41.05 | 40.21 | 40.83 | 772,064 | +0.33(+0.81%) |
Oct 24, 2018 | 39.25 | 40.72 | 39.08 | 40.50 | 951,119 | +1.37(+3.50%) |
Oct 23, 2018 | 39.27 | 39.50 | 38.40 | 39.13 | 1,052,531 | -0.56(-1.41%) |
Oct 22, 2018 | 40.45 | 40.67 | 39.61 | 39.69 | 677,015 | -0.61(-1.51%) |
Oct 19, 2018 | 40.28 | 40.52 | 40.16 | 40.30 | 1,363,500 | +0.10(+0.25%) |
Oct 18, 2018 | 40.14 | 40.50 | 40.14 | 40.20 | 463,679 | -0.06(-0.15%) |
Oct 17, 2018 | 39.99 | 40.37 | 39.98 | 40.26 | 759,808 | +0.12(+0.30%) |
Oct 16, 2018 | 39.60 | 40.35 | 39.18 | 40.14 | 599,728 | +0.72(+1.83%) |
Oct 15, 2018 | 39.20 | 39.84 | 39.06 | 39.42 | 420,401 | +0.22(+0.56%) |
Oct 12, 2018 | 39.79 | 39.87 | 38.77 | 39.20 | 831,900 | -0.32(-0.81%) |
Oct 11, 2018 | 40.92 | 40.92 | 39.38 | 39.52 | 809,466 | -1.33(-3.26%) |
Oct 10, 2018 | 41.27 | 41.68 | 40.81 | 40.85 | 485,589 | -0.53(-1.28%) |
Oct 09, 2018 | 41.42 | 41.62 | 41.03 | 41.38 | 594,719 | -0.03(-0.07%) |
Oct 08, 2018 | 41.05 | 41.75 | 41.05 | 41.41 | 650,764 | +0.41(+1.00%) |
Oct 05, 2018 | 40.75 | 41.31 | 40.75 | 41.00 | 552,200 | +0.34(+0.84%) |
Oct 04, 2018 | 40.70 | 40.88 | 40.09 | 40.66 | 628,674 | -0.29(-0.71%) |
Oct 03, 2018 | 41.25 | 41.70 | 40.74 | 40.95 | 925,835 | -0.30(-0.73%) |
Oct 02, 2018 | 41.00 | 41.41 | 40.79 | 41.25 | 434,324 | +0.26(+0.63%) |
Oct 01, 2018 | 41.20 | 41.30 | 40.92 | 40.99 | 435,691 | -0.17(-0.41%) |
Sep 28, 2018 | 40.81 | 41.34 | 40.70 | 41.16 | 1,170,700 | +0.40(+0.98%) |
Sep 27, 2018 | 40.96 | 41.20 | 40.65 | 40.76 | 466,236 | -0.10(-0.24%) |
Sep 26, 2018 | 41.14 | 41.50 | 40.74 | 40.86 | 605,670 | -0.23(-0.56%) |
Sep 25, 2018 | 41.03 | 41.21 | 40.77 | 41.09 | 520,198 | +0.10(+0.24%) |
Sep 24, 2018 | 42.00 | 42.05 | 40.88 | 40.99 | 597,580 | -1.04(-2.47%) |
Sep 21, 2018 | 41.93 | 42.46 | 41.55 | 42.03 | 932,300 | +0.09(+0.21%) |
Sep 20, 2018 | 41.40 | 41.98 | 41.20 | 41.94 | 421,238 | +0.55(+1.33%) |
Sep 19, 2018 | 42.40 | 42.40 | 41.33 | 41.39 | 712,541 | -0.97(-2.29%) |
Sep 18, 2018 | 42.38 | 42.65 | 42.00 | 42.36 | 614,045 | -0.07(-0.16%) |
Sep 17, 2018 | 42.20 | 42.50 | 42.02 | 42.43 | 419,722 | +0.17(+0.40%) |
Sep 14, 2018 | 42.40 | 42.60 | 41.83 | 42.26 | 536,400 | -0.20(-0.47%) |
Sep 13, 2018 | 42.72 | 42.87 | 42.35 | 42.46 | 432,926 | -0.08(-0.19%) |
Sep 12, 2018 | 42.72 | 42.87 | 42.35 | 42.54 | 590,320 | -0.16(-0.37%) |
Sep 11, 2018 | 42.00 | 42.89 | 41.93 | 42.70 | 720,408 | +0.59(+1.40%) |
Sep 10, 2018 | 41.92 | 42.30 | 41.86 | 42.11 | 713,012 | +0.45(+1.08%) |
Sep 07, 2018 | 41.98 | 42.09 | 41.55 | 41.66 | 428,100 | -0.53(-1.26%) |
Sep 06, 2018 | 41.96 | 42.28 | 41.75 | 42.19 | 469,064 | +0.30(+0.72%) |
Sep 05, 2018 | 41.47 | 42.06 | 41.25 | 41.89 | 451,717 | +0.35(+0.84%) |
Sep 04, 2018 | 41.79 | 42.00 | 41.31 | 41.54 | 531,159 | -0.39(-0.93%) |
Aug 31, 2018 | 41.93 | 41.93 | 41.93 | 0 | +0.08(+0.19%) | |
Aug 30, 2018 | 42.31 | 42.31 | 41.79 | 41.85 | 366,379 | -0.36(-0.85%) |
Aug 29, 2018 | 42.25 | 42.44 | 42.13 | 42.21 | 468,000 | -0.28(-0.66%) |
Aug 28, 2018 | 41.93 | 42.50 | 41.75 | 42.49 | 462,134 | +0.52(+1.24%) |
Aug 27, 2018 | 41.98 | 42.11 | 41.63 | 41.97 | 547,075 | +0.04(+0.10%) |
Aug 24, 2018 | 41.52 | 41.96 | 41.51 | 41.93 | 315,000 | +0.42(+1.01%) |
Aug 23, 2018 | 41.63 | 41.72 | 41.45 | 41.51 | 280,481 | -0.08(-0.19%) |
Aug 22, 2018 | 41.61 | 41.66 | 41.40 | 41.59 | 289,293 | -0.02(-0.05%) |
Aug 21, 2018 | 41.99 | 42.06 | 41.53 | 41.61 | 520,312 | -0.47(-1.12%) |
Aug 20, 2018 | 42.20 | 42.45 | 42.05 | 42.08 | 593,793 | +0.01(+0.02%) |
Aug 17, 2018 | 41.47 | 42.08 | 41.36 | 42.07 | 384,100 | +0.64(+1.54%) |
Aug 16, 2018 | 41.45 | 41.59 | 41.12 | 41.43 | 476,594 | -0.04(-0.10%) |
Aug 15, 2018 | 41.19 | 41.67 | 41.13 | 41.47 | 509,363 | +0.23(+0.56%) |
Aug 14, 2018 | 40.80 | 41.36 | 40.70 | 41.24 | 563,355 | +0.47(+1.15%) |
Aug 13, 2018 | 40.50 | 42.04 | 40.45 | 40.77 | 759,496 | +0.24(+0.59%) |
Aug 10, 2018 | 40.86 | 41.09 | 40.53 | 40.53 | 553,800 | -0.81(-1.96%) |
Aug 09, 2018 | 41.50 | 41.53 | 41.17 | 41.34 | 436,878 | -0.12(-0.29%) |
Aug 08, 2018 | 41.58 | 41.61 | 41.40 | 41.46 | 438,169 | -0.08(-0.19%) |
Aug 07, 2018 | 41.26 | 41.62 | 41.09 | 41.54 | 624,700 | +0.20(+0.48%) |
Aug 06, 2018 | 41.28 | 41.44 | 41.03 | 41.34 | 589,669 | +0.06(+0.15%) |
Aug 03, 2018 | 40.84 | 41.28 | 40.74 | 41.28 | 515,900 | +0.41(+1.00%) |
Aug 02, 2018 | 40.83 | 41.09 | 40.66 | 40.87 | 463,577 | -0.07(-0.17%) |