Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.22 | 42.37 | 41.47 | 41.79 | 4,442,487 | -0.58(-1.37%) |
Oct 30, 2018 | 42.29 | 42.61 | 41.78 | 42.37 | 4,944,315 | +0.24(+0.57%) |
Oct 29, 2018 | 41.54 | 42.25 | 41.33 | 42.14 | 5,759,390 | +0.77(+1.86%) |
Oct 26, 2018 | 42.41 | 42.60 | 41.03 | 41.37 | 5,555,900 | -0.78(-1.86%) |
Oct 25, 2018 | 41.89 | 42.42 | 41.57 | 42.15 | 4,729,666 | -0.71(-1.65%) |
Oct 24, 2018 | 41.90 | 43.09 | 41.71 | 42.86 | 5,247,202 | +1.17(+2.80%) |
Oct 23, 2018 | 41.87 | 42.20 | 41.34 | 41.69 | 6,133,496 | +0.02(+0.04%) |
Oct 22, 2018 | 42.00 | 42.00 | 41.54 | 41.67 | 3,494,483 | -0.22(-0.53%) |
Oct 19, 2018 | 41.21 | 42.11 | 41.21 | 41.90 | 3,223,029 | +0.67(+1.63%) |
Oct 18, 2018 | 41.27 | 41.38 | 40.93 | 41.22 | 3,371,409 | +0.09(+0.21%) |
Oct 17, 2018 | 41.22 | 41.31 | 40.89 | 41.14 | 3,268,224 | -0.03(-0.06%) |
Oct 16, 2018 | 40.67 | 41.40 | 40.46 | 41.16 | 3,452,070 | +0.54(+1.32%) |
Oct 15, 2018 | 40.61 | 41.03 | 40.52 | 40.63 | 3,146,526 | -0.01(-0.02%) |
Oct 12, 2018 | 40.56 | 40.74 | 40.14 | 40.63 | 4,174,401 | +0.03(+0.06%) |
Oct 11, 2018 | 41.75 | 41.88 | 40.50 | 40.61 | 5,652,978 | -1.04(-2.50%) |
Oct 10, 2018 | 41.75 | 42.42 | 41.62 | 41.65 | 3,569,965 | -0.14(-0.35%) |
Oct 09, 2018 | 41.63 | 42.04 | 41.53 | 41.79 | 4,127,308 | +0.20(+0.47%) |
Oct 08, 2018 | 41.39 | 41.97 | 41.27 | 41.60 | 3,734,765 | +0.35(+0.85%) |
Oct 05, 2018 | 40.46 | 41.42 | 40.44 | 41.25 | 3,764,559 | +0.78(+1.94%) |
Oct 04, 2018 | 40.01 | 40.50 | 39.67 | 40.46 | 2,709,064 | +0.26(+0.66%) |
Oct 03, 2018 | 40.66 | 40.87 | 39.85 | 40.20 | 3,110,563 | -0.52(-1.28%) |
Oct 02, 2018 | 40.24 | 40.79 | 40.19 | 40.72 | 2,390,979 | +0.54(+1.34%) |
Oct 01, 2018 | 40.05 | 40.34 | 39.87 | 40.18 | 3,162,124 | -0.08(-0.19%) |
Sep 28, 2018 | 39.86 | 40.28 | 39.86 | 40.26 | 4,425,465 | +0.54(+1.35%) |
Sep 27, 2018 | 39.30 | 39.91 | 39.24 | 39.72 | 3,459,201 | +0.43(+1.11%) |
Sep 26, 2018 | 39.66 | 39.89 | 39.25 | 39.29 | 4,707,898 | -0.46(-1.16%) |
Sep 25, 2018 | 40.00 | 40.14 | 39.62 | 39.75 | 3,397,344 | -0.37(-0.91%) |
Sep 24, 2018 | 40.46 | 40.58 | 40.06 | 40.11 | 3,440,401 | -0.38(-0.95%) |
Sep 21, 2018 | 40.30 | 40.57 | 39.97 | 40.50 | 8,104,421 | +0.12(+0.30%) |
Sep 20, 2018 | 40.21 | 40.39 | 39.81 | 40.38 | 5,095,654 | +0.14(+0.34%) |
Sep 19, 2018 | 41.04 | 41.06 | 39.97 | 40.24 | 5,261,584 | -0.79(-1.93%) |
Sep 18, 2018 | 41.32 | 41.35 | 40.87 | 41.04 | 3,724,911 | -0.23(-0.56%) |
Sep 17, 2018 | 41.32 | 41.37 | 41.04 | 41.27 | 3,625,133 | -0.01(-0.02%) |
Sep 14, 2018 | 41.24 | 41.33 | 40.81 | 41.27 | 2,719,141 | -0.04(-0.10%) |
Sep 13, 2018 | 41.16 | 41.35 | 40.88 | 41.32 | 3,688,050 | +0.20(+0.50%) |
Sep 12, 2018 | 41.26 | 41.60 | 40.94 | 41.11 | 3,302,834 | -0.11(-0.27%) |
Sep 11, 2018 | 41.47 | 41.60 | 41.14 | 41.22 | 3,997,244 | -0.25(-0.59%) |
Sep 10, 2018 | 41.27 | 41.65 | 41.19 | 41.47 | 3,408,067 | +0.29(+0.70%) |
Sep 07, 2018 | 41.52 | 41.61 | 41.03 | 41.18 | 3,756,176 | -0.52(-1.26%) |
Sep 06, 2018 | 41.67 | 41.87 | 41.41 | 41.70 | 5,527,184 | +0.01(+0.02%) |
Sep 05, 2018 | 40.88 | 41.72 | 40.88 | 41.70 | 3,275,407 | +0.66(+1.61%) |
Sep 04, 2018 | 40.90 | 41.27 | 40.66 | 41.04 | 3,862,038 | +0.38(+0.94%) |
Aug 31, 2018 | 40.66 | 40.66 | 40.66 | 0 | -0.25(-0.60%) | |
Aug 30, 2018 | 40.69 | 41.02 | 40.65 | 40.90 | 3,316,991 | +0.25(+0.62%) |
Aug 29, 2018 | 40.33 | 40.66 | 40.31 | 40.65 | 4,295,831 | +0.40(+0.99%) |
Aug 28, 2018 | 40.19 | 40.36 | 40.03 | 40.25 | 6,170,640 | +0.05(+0.13%) |
Aug 27, 2018 | 40.59 | 40.63 | 39.94 | 40.20 | 3,145,554 | -0.37(-0.92%) |
Aug 24, 2018 | 40.35 | 40.65 | 40.13 | 40.57 | 2,381,633 | +0.22(+0.55%) |
Aug 23, 2018 | 40.17 | 40.60 | 40.07 | 40.35 | 3,444,363 | +0.22(+0.55%) |
Aug 22, 2018 | 40.54 | 40.58 | 39.92 | 40.13 | 3,246,329 | -0.41(-1.02%) |
Aug 21, 2018 | 40.74 | 40.80 | 40.29 | 40.55 | 3,913,506 | -0.26(-0.64%) |
Aug 20, 2018 | 40.99 | 41.04 | 40.71 | 40.81 | 2,817,829 | -0.05(-0.12%) |
Aug 17, 2018 | 40.72 | 41.10 | 40.61 | 40.86 | 4,111,098 | +0.10(+0.25%) |
Aug 16, 2018 | 40.58 | 40.84 | 40.29 | 40.76 | 4,725,047 | +0.23(+0.56%) |
Aug 15, 2018 | 40.22 | 40.85 | 40.07 | 40.53 | 3,852,884 | +0.37(+0.93%) |
Aug 14, 2018 | 40.16 | 40.43 | 40.07 | 40.16 | 2,728,185 | -0.06(-0.15%) |
Aug 13, 2018 | 40.29 | 40.38 | 40.05 | 40.22 | 3,730,538 | +0.00(+0.00%) |
Aug 10, 2018 | 40.38 | 40.83 | 40.16 | 40.22 | 2,702,399 | -0.09(-0.23%) |
Aug 09, 2018 | 40.07 | 40.35 | 39.91 | 40.31 | 3,392,683 | +0.27(+0.68%) |
Aug 08, 2018 | 39.82 | 40.13 | 39.65 | 40.04 | 3,440,032 | +0.10(+0.25%) |
Aug 07, 2018 | 40.00 | 40.05 | 39.50 | 39.94 | 4,403,985 | -0.07(-0.17%) |
Aug 06, 2018 | 39.97 | 40.23 | 39.88 | 40.00 | 2,807,271 | +0.08(+0.21%) |
Aug 03, 2018 | 39.45 | 40.06 | 39.20 | 39.92 | 3,386,834 | +0.49(+1.24%) |
Aug 02, 2018 | 39.25 | 39.61 | 38.90 | 39.43 | 3,868,641 | +0.18(+0.45%) |