Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.13 | 46.28 | 45.20 | 45.59 | 6,412,452 | -0.69(-1.49%) |
Oct 30, 2018 | 46.20 | 46.72 | 45.88 | 46.28 | 5,170,956 | +0.08(+0.16%) |
Oct 29, 2018 | 45.18 | 46.23 | 45.16 | 46.20 | 4,328,843 | +1.18(+2.63%) |
Oct 26, 2018 | 45.27 | 45.49 | 44.39 | 45.02 | 3,832,115 | -0.38(-0.85%) |
Oct 25, 2018 | 44.85 | 45.63 | 44.63 | 45.40 | 3,206,419 | +0.33(+0.74%) |
Oct 24, 2018 | 44.10 | 45.37 | 43.96 | 45.07 | 4,082,363 | +1.00(+2.27%) |
Oct 23, 2018 | 43.34 | 44.34 | 43.34 | 44.07 | 2,582,487 | +0.57(+1.32%) |
Oct 22, 2018 | 44.17 | 44.41 | 43.45 | 43.50 | 2,060,629 | -0.60(-1.35%) |
Oct 19, 2018 | 43.72 | 44.24 | 43.72 | 44.09 | 2,040,840 | +0.44(+1.02%) |
Oct 18, 2018 | 43.78 | 44.05 | 43.52 | 43.65 | 2,291,084 | -0.10(-0.22%) |
Oct 17, 2018 | 43.27 | 43.95 | 43.10 | 43.75 | 4,021,098 | +0.37(+0.85%) |
Oct 16, 2018 | 42.53 | 43.50 | 42.33 | 43.38 | 2,571,207 | +1.04(+2.46%) |
Oct 15, 2018 | 42.03 | 42.79 | 42.02 | 42.34 | 2,892,399 | +0.24(+0.57%) |
Oct 12, 2018 | 42.37 | 42.53 | 41.87 | 42.09 | 2,960,426 | -0.08(-0.20%) |
Oct 11, 2018 | 43.37 | 43.44 | 42.14 | 42.18 | 3,656,297 | -1.02(-2.36%) |
Oct 10, 2018 | 43.95 | 44.21 | 43.18 | 43.20 | 3,189,305 | -0.95(-2.15%) |
Oct 09, 2018 | 43.84 | 44.30 | 43.67 | 44.14 | 3,939,504 | +0.37(+0.84%) |
Oct 08, 2018 | 43.01 | 44.09 | 43.01 | 43.78 | 4,266,652 | +0.77(+1.79%) |
Oct 05, 2018 | 42.70 | 43.12 | 42.66 | 43.01 | 4,978,712 | +0.39(+0.92%) |
Oct 04, 2018 | 42.50 | 42.72 | 42.14 | 42.61 | 5,301,250 | -0.17(-0.39%) |
Oct 03, 2018 | 42.96 | 43.20 | 42.37 | 42.78 | 6,290,210 | -0.04(-0.09%) |
Oct 02, 2018 | 42.67 | 42.96 | 42.55 | 42.82 | 2,831,546 | +0.16(+0.37%) |
Oct 01, 2018 | 42.66 | 43.12 | 42.52 | 42.66 | 3,758,128 | -0.22(-0.51%) |
Sep 28, 2018 | 42.30 | 42.92 | 42.25 | 42.88 | 2,888,515 | +0.75(+1.77%) |
Sep 27, 2018 | 41.95 | 42.36 | 41.92 | 42.13 | 1,564,757 | +0.23(+0.54%) |
Sep 26, 2018 | 42.37 | 42.53 | 41.88 | 41.91 | 1,799,818 | -0.48(-1.13%) |
Sep 25, 2018 | 42.31 | 42.64 | 42.12 | 42.39 | 2,051,356 | +0.25(+0.59%) |
Sep 24, 2018 | 42.79 | 42.81 | 42.03 | 42.14 | 2,337,406 | -0.65(-1.51%) |
Sep 21, 2018 | 42.98 | 43.18 | 42.73 | 42.79 | 4,885,532 | -0.21(-0.49%) |
Sep 20, 2018 | 42.52 | 43.04 | 42.25 | 43.00 | 1,926,852 | +0.47(+1.09%) |
Sep 19, 2018 | 43.29 | 43.31 | 42.42 | 42.53 | 2,734,093 | -0.65(-1.50%) |
Sep 18, 2018 | 43.62 | 43.71 | 42.95 | 43.18 | 2,419,532 | -0.50(-1.13%) |
Sep 17, 2018 | 43.33 | 43.67 | 43.02 | 43.67 | 6,759,527 | +0.38(+0.88%) |
Sep 14, 2018 | 43.47 | 43.47 | 42.76 | 43.29 | 2,775,235 | -0.36(-0.83%) |
Sep 13, 2018 | 43.81 | 43.91 | 43.59 | 43.65 | 1,998,265 | +0.02(+0.05%) |
Sep 12, 2018 | 43.60 | 43.89 | 43.46 | 43.63 | 1,253,697 | +0.08(+0.17%) |
Sep 11, 2018 | 43.69 | 43.89 | 43.48 | 43.55 | 1,555,632 | -0.26(-0.58%) |
Sep 10, 2018 | 43.81 | 44.07 | 43.72 | 43.81 | 1,319,442 | +0.16(+0.36%) |
Sep 07, 2018 | 43.82 | 43.90 | 43.53 | 43.65 | 2,150,124 | -0.49(-1.11%) |
Sep 06, 2018 | 44.11 | 44.29 | 44.02 | 44.14 | 1,969,124 | +0.12(+0.27%) |
Sep 05, 2018 | 43.69 | 44.23 | 43.53 | 44.02 | 1,926,872 | +0.20(+0.45%) |
Sep 04, 2018 | 43.95 | 44.17 | 43.63 | 43.82 | 1,754,043 | -0.15(-0.34%) |
Aug 31, 2018 | 43.97 | 43.97 | 43.97 | 0 | +0.28(+0.64%) | |
Aug 30, 2018 | 43.93 | 43.96 | 43.61 | 43.69 | 1,207,804 | -0.07(-0.17%) |
Aug 29, 2018 | 44.05 | 44.05 | 43.66 | 43.77 | 1,832,722 | -0.41(-0.93%) |
Aug 28, 2018 | 43.72 | 44.19 | 43.59 | 44.18 | 1,525,383 | +0.52(+1.20%) |
Aug 27, 2018 | 43.93 | 43.96 | 43.35 | 43.66 | 1,598,668 | -0.17(-0.39%) |
Aug 24, 2018 | 43.59 | 43.90 | 43.48 | 43.83 | 983,527 | +0.11(+0.26%) |
Aug 23, 2018 | 43.75 | 43.85 | 43.57 | 43.72 | 1,263,988 | -0.02(-0.05%) |
Aug 22, 2018 | 43.89 | 43.98 | 43.49 | 43.74 | 1,171,827 | -0.09(-0.20%) |
Aug 21, 2018 | 43.93 | 43.94 | 43.57 | 43.83 | 1,811,379 | -0.13(-0.31%) |
Aug 20, 2018 | 44.08 | 44.31 | 43.90 | 43.96 | 1,440,158 | -0.05(-0.12%) |
Aug 17, 2018 | 43.50 | 44.05 | 43.33 | 44.02 | 2,029,896 | +0.49(+1.12%) |
Aug 16, 2018 | 43.11 | 43.56 | 43.01 | 43.53 | 1,613,143 | +0.44(+1.02%) |
Aug 15, 2018 | 42.69 | 43.13 | 42.62 | 43.09 | 1,667,834 | +0.40(+0.93%) |
Aug 14, 2018 | 42.47 | 42.81 | 42.32 | 42.69 | 1,783,307 | +0.27(+0.63%) |
Aug 13, 2018 | 42.34 | 42.48 | 42.24 | 42.42 | 1,282,463 | +0.16(+0.37%) |
Aug 10, 2018 | 42.56 | 42.80 | 42.27 | 42.27 | 1,297,866 | -0.35(-0.82%) |
Aug 09, 2018 | 42.80 | 42.87 | 42.55 | 42.62 | 1,725,798 | -0.13(-0.30%) |
Aug 08, 2018 | 42.86 | 42.92 | 42.59 | 42.74 | 1,585,434 | -0.07(-0.17%) |
Aug 07, 2018 | 43.09 | 43.09 | 42.58 | 42.82 | 2,043,745 | -0.27(-0.63%) |
Aug 06, 2018 | 43.22 | 43.29 | 42.92 | 43.09 | 2,211,312 | -0.04(-0.10%) |
Aug 03, 2018 | 42.60 | 43.18 | 42.56 | 43.13 | 1,963,177 | +0.57(+1.34%) |
Aug 02, 2018 | 41.79 | 42.77 | 41.68 | 42.56 | 3,027,620 | +0.70(+1.66%) |