Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.11 | 42.40 | 41.38 | 41.95 | 4,713,591 | -0.28(-0.66%) |
Oct 30, 2018 | 42.36 | 42.56 | 41.72 | 42.23 | 5,172,555 | +0.05(+0.12%) |
Oct 29, 2018 | 41.78 | 42.36 | 41.78 | 42.18 | 5,388,211 | +0.46(+1.10%) |
Oct 26, 2018 | 43.02 | 43.82 | 41.53 | 41.72 | 6,497,780 | -1.27(-2.96%) |
Oct 25, 2018 | 43.37 | 43.54 | 42.65 | 42.99 | 4,673,632 | -0.80(-1.84%) |
Oct 24, 2018 | 42.83 | 43.98 | 42.58 | 43.80 | 3,741,517 | +1.21(+2.84%) |
Oct 23, 2018 | 42.94 | 43.31 | 42.34 | 42.59 | 2,709,278 | -0.18(-0.42%) |
Oct 22, 2018 | 42.97 | 42.97 | 42.49 | 42.76 | 2,264,973 | -0.17(-0.39%) |
Oct 19, 2018 | 42.21 | 43.13 | 42.21 | 42.93 | 2,660,399 | +0.75(+1.77%) |
Oct 18, 2018 | 42.33 | 42.38 | 41.95 | 42.19 | 2,204,143 | -0.06(-0.14%) |
Oct 17, 2018 | 42.11 | 42.37 | 41.91 | 42.25 | 2,122,312 | +0.15(+0.36%) |
Oct 16, 2018 | 41.58 | 42.24 | 41.29 | 42.10 | 1,840,989 | +0.58(+1.39%) |
Oct 15, 2018 | 41.47 | 41.85 | 41.29 | 41.52 | 2,736,151 | +0.14(+0.33%) |
Oct 12, 2018 | 41.20 | 41.54 | 41.03 | 41.38 | 3,632,699 | -0.30(-0.73%) |
Oct 11, 2018 | 42.82 | 42.83 | 41.50 | 41.69 | 4,659,978 | -0.91(-2.13%) |
Oct 10, 2018 | 42.91 | 43.51 | 42.59 | 42.60 | 4,319,990 | -0.31(-0.73%) |
Oct 09, 2018 | 42.65 | 43.19 | 42.49 | 42.91 | 2,308,481 | +0.34(+0.80%) |
Oct 08, 2018 | 42.41 | 43.00 | 42.28 | 42.57 | 2,151,292 | +0.30(+0.72%) |
Oct 05, 2018 | 41.43 | 42.35 | 41.43 | 42.27 | 2,655,795 | +0.83(+2.00%) |
Oct 04, 2018 | 41.23 | 41.55 | 40.77 | 41.43 | 3,035,123 | +0.13(+0.31%) |
Oct 03, 2018 | 41.76 | 41.91 | 40.89 | 41.31 | 2,343,515 | -0.49(-1.18%) |
Oct 02, 2018 | 41.53 | 41.88 | 41.48 | 41.80 | 2,001,152 | +0.42(+1.00%) |
Oct 01, 2018 | 41.38 | 41.52 | 41.13 | 41.38 | 1,916,510 | -0.13(-0.31%) |
Sep 28, 2018 | 41.05 | 41.54 | 40.99 | 41.51 | 2,579,423 | +0.58(+1.41%) |
Sep 27, 2018 | 40.51 | 41.20 | 40.49 | 40.94 | 1,535,965 | +0.48(+1.19%) |
Sep 26, 2018 | 41.08 | 41.21 | 40.41 | 40.45 | 2,719,537 | -0.52(-1.26%) |
Sep 25, 2018 | 41.42 | 41.43 | 40.76 | 40.97 | 2,072,606 | -0.48(-1.16%) |
Sep 24, 2018 | 41.72 | 41.93 | 41.44 | 41.45 | 1,949,343 | -0.34(-0.81%) |
Sep 21, 2018 | 41.51 | 41.94 | 41.28 | 41.79 | 3,687,116 | +0.19(+0.45%) |
Sep 20, 2018 | 41.41 | 41.64 | 41.05 | 41.60 | 2,531,082 | +0.12(+0.29%) |
Sep 19, 2018 | 42.62 | 42.62 | 41.19 | 41.49 | 3,112,989 | -1.09(-2.57%) |
Sep 18, 2018 | 42.49 | 42.66 | 42.29 | 42.58 | 2,387,552 | -0.03(-0.08%) |
Sep 17, 2018 | 42.75 | 42.75 | 42.44 | 42.61 | 2,304,327 | -0.07(-0.16%) |
Sep 14, 2018 | 42.68 | 42.76 | 42.21 | 42.68 | 1,722,094 | -0.26(-0.61%) |
Sep 13, 2018 | 42.72 | 42.95 | 42.40 | 42.94 | 1,716,895 | +0.32(+0.76%) |
Sep 12, 2018 | 42.78 | 42.88 | 42.49 | 42.62 | 1,904,164 | -0.11(-0.26%) |
Sep 11, 2018 | 42.88 | 43.04 | 42.70 | 42.73 | 1,689,639 | -0.10(-0.24%) |
Sep 10, 2018 | 42.69 | 42.97 | 42.59 | 42.83 | 2,009,890 | +0.40(+0.94%) |
Sep 07, 2018 | 42.53 | 42.76 | 42.29 | 42.43 | 2,976,157 | -0.45(-1.05%) |
Sep 06, 2018 | 42.54 | 42.98 | 42.36 | 42.88 | 2,779,334 | +0.37(+0.88%) |
Sep 05, 2018 | 42.00 | 42.54 | 41.89 | 42.51 | 2,377,847 | +0.56(+1.33%) |
Sep 04, 2018 | 41.82 | 42.16 | 41.75 | 41.95 | 2,255,969 | +0.24(+0.57%) |
Aug 31, 2018 | 41.71 | 41.71 | 41.71 | 0 | -0.23(-0.55%) | |
Aug 30, 2018 | 41.77 | 42.02 | 41.70 | 41.94 | 1,859,577 | +0.23(+0.55%) |
Aug 29, 2018 | 41.41 | 41.77 | 41.37 | 41.71 | 2,002,009 | +0.36(+0.86%) |
Aug 28, 2018 | 41.32 | 41.45 | 41.16 | 41.36 | 1,773,705 | -0.08(-0.20%) |
Aug 27, 2018 | 41.83 | 41.89 | 41.24 | 41.44 | 3,032,558 | -0.37(-0.89%) |
Aug 24, 2018 | 41.51 | 41.86 | 41.38 | 41.82 | 1,558,135 | +0.23(+0.55%) |
Aug 23, 2018 | 41.64 | 41.95 | 41.52 | 41.59 | 2,253,712 | -0.02(-0.04%) |
Aug 22, 2018 | 41.99 | 41.99 | 41.46 | 41.60 | 2,540,266 | -0.31(-0.75%) |
Aug 21, 2018 | 42.10 | 42.12 | 41.72 | 41.92 | 2,687,250 | -0.25(-0.58%) |
Aug 20, 2018 | 42.40 | 42.40 | 42.04 | 42.16 | 1,740,246 | -0.10(-0.24%) |
Aug 17, 2018 | 42.18 | 42.46 | 42.00 | 42.27 | 2,587,213 | +0.01(+0.02%) |
Aug 16, 2018 | 41.82 | 42.30 | 41.67 | 42.26 | 2,260,791 | +0.36(+0.87%) |
Aug 15, 2018 | 41.46 | 42.10 | 41.19 | 41.89 | 3,308,319 | +0.55(+1.33%) |
Aug 14, 2018 | 41.21 | 41.43 | 41.16 | 41.34 | 2,001,203 | +0.12(+0.29%) |
Aug 13, 2018 | 40.99 | 41.23 | 40.88 | 41.22 | 2,444,948 | +0.25(+0.60%) |
Aug 10, 2018 | 41.14 | 41.49 | 40.92 | 40.98 | 2,641,512 | -0.07(-0.17%) |
Aug 09, 2018 | 40.87 | 41.08 | 40.72 | 41.05 | 2,651,309 | +0.20(+0.50%) |
Aug 08, 2018 | 40.70 | 40.94 | 40.49 | 40.84 | 2,384,376 | +0.04(+0.10%) |
Aug 07, 2018 | 40.86 | 40.86 | 40.49 | 40.80 | 2,771,154 | -0.14(-0.35%) |
Aug 06, 2018 | 40.96 | 41.14 | 40.81 | 40.94 | 3,007,482 | -0.03(-0.06%) |
Aug 03, 2018 | 40.49 | 41.02 | 40.27 | 40.97 | 2,810,310 | +0.45(+1.11%) |
Aug 02, 2018 | 40.30 | 40.64 | 39.97 | 40.52 | 3,402,992 | +0.28(+0.69%) |