Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.80 | 40.45 | 39.48 | 39.63 | 4,451,053 | +0.24(+0.62%) |
Oct 30, 2018 | 39.05 | 39.44 | 38.41 | 39.38 | 3,208,988 | +0.51(+1.30%) |
Oct 29, 2018 | 39.90 | 40.29 | 38.59 | 38.88 | 4,116,835 | -0.48(-1.22%) |
Oct 26, 2018 | 39.26 | 40.61 | 37.79 | 39.36 | 9,388,506 | -0.38(-0.94%) |
Oct 25, 2018 | 39.55 | 40.02 | 39.21 | 39.73 | 3,839,114 | +0.56(+1.43%) |
Oct 24, 2018 | 40.00 | 40.02 | 39.10 | 39.17 | 4,536,183 | -0.97(-2.41%) |
Oct 23, 2018 | 39.48 | 40.26 | 39.27 | 40.14 | 4,140,000 | +0.06(+0.15%) |
Oct 22, 2018 | 40.81 | 40.85 | 40.08 | 40.08 | 2,059,707 | -0.61(-1.50%) |
Oct 19, 2018 | 40.27 | 41.18 | 40.17 | 40.69 | 2,808,345 | +0.10(+0.24%) |
Oct 18, 2018 | 40.74 | 41.20 | 40.30 | 40.60 | 3,356,055 | -0.20(-0.49%) |
Oct 17, 2018 | 40.62 | 41.19 | 40.34 | 40.80 | 2,346,088 | +0.13(+0.32%) |
Oct 16, 2018 | 40.75 | 40.84 | 40.33 | 40.67 | 2,132,227 | +0.15(+0.37%) |
Oct 15, 2018 | 40.78 | 41.15 | 40.52 | 40.52 | 2,840,883 | -0.31(-0.75%) |
Oct 12, 2018 | 41.30 | 41.54 | 40.10 | 40.82 | 4,297,907 | -0.03(-0.06%) |
Oct 11, 2018 | 42.40 | 42.47 | 40.78 | 40.85 | 3,897,313 | -1.62(-3.82%) |
Oct 10, 2018 | 43.74 | 44.09 | 42.46 | 42.47 | 3,051,564 | -1.71(-3.87%) |
Oct 09, 2018 | 44.11 | 44.54 | 43.74 | 44.18 | 3,073,520 | +0.49(+1.12%) |
Oct 08, 2018 | 43.14 | 44.01 | 43.14 | 43.69 | 1,921,453 | +0.41(+0.95%) |
Oct 05, 2018 | 43.19 | 43.58 | 43.02 | 43.28 | 1,876,394 | +0.02(+0.04%) |
Oct 04, 2018 | 42.87 | 43.43 | 42.87 | 43.27 | 2,662,511 | +0.34(+0.79%) |
Oct 03, 2018 | 43.41 | 43.49 | 42.89 | 42.93 | 2,964,938 | -0.25(-0.59%) |
Oct 02, 2018 | 43.07 | 43.40 | 42.92 | 43.18 | 2,223,347 | +0.07(+0.16%) |
Oct 01, 2018 | 43.69 | 43.86 | 43.05 | 43.11 | 3,075,643 | -0.48(-1.10%) |
Sep 28, 2018 | 43.12 | 43.74 | 42.88 | 43.59 | 2,690,404 | +0.29(+0.67%) |
Sep 27, 2018 | 43.38 | 43.65 | 43.19 | 43.30 | 2,007,776 | -0.11(-0.26%) |
Sep 26, 2018 | 43.89 | 43.94 | 43.30 | 43.41 | 3,090,654 | -0.36(-0.82%) |
Sep 25, 2018 | 44.18 | 44.22 | 43.75 | 43.77 | 2,366,801 | -0.36(-0.81%) |
Sep 24, 2018 | 44.84 | 45.37 | 44.02 | 44.13 | 3,185,051 | -0.30(-0.67%) |
Sep 21, 2018 | 44.15 | 44.47 | 43.99 | 44.43 | 4,629,609 | +0.14(+0.32%) |
Sep 20, 2018 | 44.30 | 44.77 | 43.89 | 44.29 | 3,591,244 | +0.16(+0.36%) |
Sep 19, 2018 | 43.89 | 44.40 | 43.88 | 44.13 | 2,616,743 | +0.42(+0.96%) |
Sep 18, 2018 | 43.41 | 43.87 | 43.30 | 43.71 | 1,849,601 | +0.34(+0.78%) |
Sep 17, 2018 | 43.65 | 43.73 | 43.31 | 43.37 | 1,436,099 | -0.11(-0.26%) |
Sep 14, 2018 | 42.89 | 43.51 | 42.89 | 43.48 | 2,086,602 | +0.42(+0.97%) |
Sep 13, 2018 | 42.96 | 43.17 | 42.78 | 43.07 | 2,311,062 | +0.36(+0.84%) |
Sep 12, 2018 | 42.93 | 43.00 | 42.57 | 42.71 | 2,220,075 | -0.29(-0.67%) |
Sep 11, 2018 | 42.93 | 43.38 | 42.77 | 43.00 | 3,272,680 | -0.09(-0.20%) |
Sep 10, 2018 | 43.61 | 43.61 | 43.04 | 43.08 | 2,694,996 | -0.18(-0.42%) |
Sep 07, 2018 | 43.53 | 43.59 | 42.95 | 43.27 | 3,434,497 | -0.25(-0.58%) |
Sep 06, 2018 | 43.80 | 43.91 | 43.49 | 43.52 | 2,885,715 | -0.15(-0.34%) |
Sep 05, 2018 | 43.90 | 44.12 | 43.63 | 43.67 | 4,054,498 | -0.34(-0.77%) |
Sep 04, 2018 | 43.96 | 44.16 | 43.72 | 44.01 | 3,675,450 | +0.06(+0.14%) |
Aug 31, 2018 | 43.95 | 43.95 | 43.95 | 0 | +0.15(+0.34%) | |
Aug 30, 2018 | 44.05 | 44.08 | 43.67 | 43.80 | 2,125,907 | -0.21(-0.47%) |
Aug 29, 2018 | 44.12 | 44.17 | 43.75 | 44.01 | 3,089,387 | -0.14(-0.31%) |
Aug 28, 2018 | 44.41 | 44.71 | 44.06 | 44.15 | 3,735,395 | -0.09(-0.20%) |
Aug 27, 2018 | 43.49 | 44.46 | 43.43 | 44.23 | 5,826,586 | +0.87(+2.00%) |
Aug 24, 2018 | 43.47 | 43.68 | 43.32 | 43.36 | 3,493,533 | +0.09(+0.20%) |
Aug 23, 2018 | 43.41 | 43.58 | 43.21 | 43.28 | 4,248,966 | -0.23(-0.52%) |
Aug 22, 2018 | 44.24 | 44.73 | 43.38 | 43.50 | 10,420,080 | -1.89(-4.17%) |
Aug 21, 2018 | 45.00 | 45.62 | 45.00 | 45.39 | 1,640,420 | +0.31(+0.69%) |
Aug 20, 2018 | 45.12 | 45.41 | 45.04 | 45.08 | 1,256,768 | +0.02(+0.04%) |
Aug 17, 2018 | 44.73 | 45.26 | 44.63 | 45.06 | 1,325,972 | +0.23(+0.50%) |
Aug 16, 2018 | 44.43 | 45.18 | 44.42 | 44.84 | 2,472,957 | +0.62(+1.39%) |
Aug 15, 2018 | 44.13 | 44.40 | 43.94 | 44.22 | 1,697,807 | -0.04(-0.10%) |
Aug 14, 2018 | 44.60 | 44.67 | 44.26 | 44.27 | 1,817,870 | -0.33(-0.74%) |
Aug 13, 2018 | 44.91 | 44.93 | 44.52 | 44.60 | 2,383,965 | -0.23(-0.50%) |
Aug 10, 2018 | 44.95 | 44.95 | 44.53 | 44.82 | 1,470,330 | -0.45(-1.00%) |
Aug 09, 2018 | 45.48 | 45.64 | 45.20 | 45.27 | 1,456,604 | -0.23(-0.51%) |
Aug 08, 2018 | 45.82 | 45.94 | 45.46 | 45.51 | 2,575,725 | -0.34(-0.74%) |
Aug 07, 2018 | 45.74 | 46.03 | 45.71 | 45.84 | 1,933,289 | +0.14(+0.30%) |
Aug 06, 2018 | 45.78 | 45.78 | 45.43 | 45.71 | 1,088,583 | -0.05(-0.11%) |
Aug 03, 2018 | 45.64 | 45.83 | 45.28 | 45.76 | 1,841,026 | +0.00(+0.00%) |
Aug 02, 2018 | 45.36 | 45.86 | 45.18 | 45.76 | 1,735,239 | +0.16(+0.34%) |