Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2018 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2018 | 44.04 | 44.07 | 44.01 | 44.04 | 23,429,636 | +0.03(+0.07%) |
Nov 01, 2018 | 43.91 | 44.04 | 43.90 | 44.01 | 7,323,507 | +0.05(+0.11%) |
Oct 31, 2018 | 43.88 | 44.00 | 43.75 | 43.96 | 5,612,988 | +0.09(+0.20%) |
Oct 30, 2018 | 43.81 | 43.98 | 43.78 | 43.87 | 6,342,023 | +0.10(+0.23%) |
Oct 29, 2018 | 43.74 | 43.90 | 43.62 | 43.77 | 4,824,929 | +0.21(+0.48%) |
Oct 26, 2018 | 43.40 | 43.65 | 43.33 | 43.56 | 5,075,257 | +0.06(+0.14%) |
Oct 25, 2018 | 43.41 | 43.58 | 43.31 | 43.50 | 2,584,897 | +0.29(+0.67%) |
Oct 24, 2018 | 43.50 | 43.54 | 43.20 | 43.22 | 8,172,513 | -0.27(-0.62%) |
Oct 23, 2018 | 43.45 | 43.64 | 43.42 | 43.48 | 4,797,944 | -0.04(-0.09%) |
Oct 22, 2018 | 43.48 | 43.61 | 43.47 | 43.52 | 2,291,362 | -0.04(-0.09%) |
Oct 19, 2018 | 43.60 | 43.68 | 43.49 | 43.56 | 3,868,578 | +0.06(+0.14%) |
Oct 18, 2018 | 43.58 | 43.61 | 43.45 | 43.50 | 4,058,210 | -0.08(-0.18%) |
Oct 17, 2018 | 43.41 | 43.60 | 43.35 | 43.58 | 4,987,651 | +0.17(+0.39%) |
Oct 16, 2018 | 43.50 | 43.58 | 43.34 | 43.41 | 4,016,831 | -0.02(-0.05%) |
Oct 15, 2018 | 43.60 | 43.60 | 43.38 | 43.43 | 7,407,396 | +0.13(+0.30%) |
Oct 12, 2018 | 43.07 | 43.53 | 42.94 | 43.31 | 10,666,164 | +0.23(+0.53%) |
Oct 11, 2018 | 42.46 | 43.23 | 42.43 | 43.08 | 11,933,039 | +0.63(+1.49%) |
Oct 10, 2018 | 43.58 | 43.62 | 40.67 | 42.44 | 22,637,446 | -1.16(-2.66%) |
Oct 09, 2018 | 43.62 | 43.69 | 43.60 | 43.60 | 2,265,392 | +0.03(+0.07%) |
Oct 08, 2018 | 43.66 | 43.70 | 43.54 | 43.57 | 2,866,267 | -0.09(-0.20%) |
Oct 05, 2018 | 43.66 | 43.70 | 43.64 | 43.66 | 1,853,006 | +0.00(+0.00%) |
Oct 04, 2018 | 43.67 | 43.73 | 43.60 | 43.66 | 3,283,517 | -0.01(-0.02%) |
Oct 03, 2018 | 43.70 | 43.75 | 43.67 | 43.67 | 3,683,715 | +0.01(+0.02%) |
Oct 02, 2018 | 43.71 | 43.75 | 43.65 | 43.66 | 2,205,739 | -0.04(-0.09%) |
Oct 01, 2018 | 43.76 | 43.78 | 43.68 | 43.70 | 1,625,156 | -0.05(-0.11%) |
Sep 28, 2018 | 43.64 | 43.75 | 43.61 | 43.75 | 3,835,480 | +0.14(+0.32%) |
Sep 27, 2018 | 43.68 | 43.71 | 43.61 | 43.61 | 2,137,113 | -0.05(-0.11%) |
Sep 26, 2018 | 43.69 | 43.71 | 43.66 | 43.66 | 1,992,387 | +0.00(+0.00%) |
Sep 25, 2018 | 43.65 | 43.70 | 43.63 | 43.66 | 1,526,410 | -0.01(-0.02%) |
Sep 24, 2018 | 43.60 | 43.72 | 43.60 | 43.67 | 2,247,087 | -0.02(-0.05%) |
Sep 21, 2018 | 43.69 | 43.72 | 43.60 | 43.69 | 4,357,789 | +0.07(+0.16%) |
Sep 20, 2018 | 43.70 | 43.79 | 43.59 | 43.62 | 4,000,596 | -0.08(-0.18%) |
Sep 19, 2018 | 43.64 | 43.73 | 43.64 | 43.70 | 2,387,982 | +0.09(+0.20%) |
Sep 18, 2018 | 43.61 | 43.72 | 43.61 | 43.61 | 2,403,511 | -0.02(-0.05%) |
Sep 17, 2018 | 43.63 | 43.68 | 43.62 | 43.63 | 2,157,003 | -0.02(-0.05%) |
Sep 14, 2018 | 43.60 | 43.67 | 43.55 | 43.65 | 2,400,442 | +0.10(+0.23%) |
Sep 13, 2018 | 43.77 | 43.77 | 43.52 | 43.55 | 6,386,243 | +0.03(+0.07%) |
Sep 12, 2018 | 43.55 | 43.65 | 43.50 | 43.52 | 3,629,726 | -0.05(-0.11%) |
Sep 11, 2018 | 43.51 | 43.57 | 43.51 | 43.57 | 1,597,994 | +0.06(+0.14%) |
Sep 10, 2018 | 43.54 | 43.58 | 43.48 | 43.51 | 2,286,927 | +0.03(+0.07%) |
Sep 07, 2018 | 43.41 | 43.57 | 43.41 | 43.48 | 2,696,914 | +0.03(+0.07%) |
Sep 06, 2018 | 43.42 | 43.51 | 43.36 | 43.45 | 2,911,166 | -0.03(-0.07%) |
Sep 05, 2018 | 43.41 | 43.55 | 43.41 | 43.48 | 2,031,515 | +0.07(+0.16%) |
Sep 04, 2018 | 43.35 | 43.46 | 43.35 | 43.41 | 2,988,823 | +0.01(+0.02%) |
Aug 31, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.02(-0.05%) | |
Aug 30, 2018 | 43.42 | 43.49 | 43.33 | 43.42 | 2,840,972 | +0.00(+0.00%) |
Aug 29, 2018 | 43.41 | 43.58 | 43.37 | 43.42 | 4,067,018 | -0.03(-0.07%) |
Aug 28, 2018 | 43.50 | 43.54 | 43.37 | 43.45 | 3,674,136 | -0.05(-0.11%) |
Aug 27, 2018 | 43.65 | 43.65 | 43.45 | 43.50 | 3,011,994 | -0.04(-0.09%) |
Aug 24, 2018 | 43.52 | 43.68 | 43.45 | 43.54 | 8,477,834 | +0.19(+0.43%) |
Aug 23, 2018 | 43.20 | 43.38 | 43.16 | 43.36 | 2,843,817 | +0.11(+0.25%) |
Aug 22, 2018 | 43.11 | 43.26 | 43.09 | 43.25 | 2,569,900 | +0.19(+0.45%) |
Aug 21, 2018 | 43.06 | 43.23 | 43.04 | 43.05 | 3,200,444 | -0.02(-0.05%) |
Aug 20, 2018 | 42.98 | 43.11 | 42.94 | 43.07 | 3,873,909 | +0.09(+0.21%) |
Aug 17, 2018 | 42.91 | 43.05 | 42.90 | 42.98 | 2,783,795 | +0.02(+0.05%) |
Aug 16, 2018 | 42.85 | 43.10 | 42.82 | 42.96 | 5,936,617 | +0.02(+0.05%) |
Aug 15, 2018 | 42.87 | 43.02 | 42.86 | 42.94 | 3,731,645 | -0.04(-0.09%) |
Aug 14, 2018 | 42.82 | 43.12 | 42.80 | 42.98 | 4,914,580 | +0.17(+0.39%) |
Aug 13, 2018 | 42.77 | 43.03 | 42.72 | 42.82 | 5,979,411 | +0.08(+0.18%) |
Aug 10, 2018 | 42.68 | 42.88 | 42.58 | 42.74 | 5,101,595 | +0.02(+0.05%) |
Aug 09, 2018 | 43.05 | 43.06 | 42.69 | 42.72 | 5,906,075 | -0.34(-0.80%) |
Aug 08, 2018 | 43.17 | 43.20 | 43.05 | 43.06 | 4,299,154 | -0.09(-0.21%) |
Aug 07, 2018 | 43.24 | 43.26 | 42.99 | 43.15 | 7,024,227 | -0.09(-0.21%) |
Aug 06, 2018 | 43.41 | 43.43 | 43.22 | 43.24 | 8,193,882 | -0.19(-0.43%) |
Aug 03, 2018 | 43.39 | 43.43 | 43.37 | 43.43 | 4,043,030 | +0.05(+0.11%) |
Aug 02, 2018 | 43.38 | 43.44 | 43.36 | 43.38 | 3,110,666 | -0.05(-0.11%) |
Aug 01, 2018 | 43.50 | 43.54 | 43.34 | 43.43 | 6,493,122 | -0.13(-0.29%) |
Jul 31, 2018 | 43.36 | 43.60 | 43.36 | 43.56 | 6,385,569 | +0.17(+0.39%) |
Jul 30, 2018 | 43.33 | 43.47 | 43.30 | 43.39 | 5,804,358 | +0.07(+0.16%) |
Jul 27, 2018 | 43.31 | 43.35 | 43.26 | 43.32 | 4,110,529 | +0.07(+0.16%) |
Jul 26, 2018 | 43.54 | 43.25 | 43.25 | 7,666,849 | -0.15(-0.34%) | |
Jul 25, 2018 | 43.34 | 43.43 | 43.30 | 43.40 | 8,050,804 | +0.07(+0.16%) |
Jul 24, 2018 | 43.32 | 43.35 | 43.27 | 43.33 | 6,483,462 | +0.02(+0.05%) |
Jul 23, 2018 | 43.32 | 43.34 | 43.25 | 43.31 | 6,612,066 | -0.02(-0.05%) |
Jul 20, 2018 | 43.34 | 43.35 | 43.30 | 43.33 | 8,926,722 | -0.01(-0.02%) |
Jul 19, 2018 | 43.38 | 43.41 | 43.30 | 43.34 | 8,543,521 | -0.03(-0.07%) |
Jul 18, 2018 | 43.44 | 43.47 | 43.34 | 43.37 | 10,900,244 | -0.07(-0.16%) |
Jul 17, 2018 | 43.40 | 43.47 | 43.37 | 43.44 | 8,068,031 | +0.04(+0.09%) |
Jul 16, 2018 | 43.41 | 43.44 | 43.35 | 43.40 | 8,982,043 | -0.01(-0.02%) |
Jul 13, 2018 | 43.54 | 43.41 | 21,625,600 | -0.09(-0.20%) | ||
Jul 12, 2018 | 43.25 | 43.55 | 43.18 | 43.50 | 77,746,232 | +6.84(+18.65%) |
Jul 11, 2018 | 36.33 | 36.70 | 36.30 | 36.66 | 2,870,646 | +0.06(+0.16%) |
Jul 10, 2018 | 36.61 | 36.65 | 36.40 | 36.60 | 2,040,488 | +0.13(+0.35%) |
Jul 09, 2018 | 36.25 | 36.47 | 36.20 | 36.47 | 1,458,528 | +0.29(+0.79%) |
Jul 06, 2018 | 35.96 | 36.35 | 35.83 | 36.19 | 1,458,080 | +0.26(+0.71%) |
Jul 05, 2018 | 35.56 | 35.93 | 35.45 | 35.93 | 1,878,003 | +0.55(+1.56%) |
Jul 03, 2018 | 35.38 | 35.38 | 35.38 | 0 | -0.24(-0.66%) | |
Jul 02, 2018 | 35.02 | 35.63 | 34.95 | 35.62 | 2,114,514 | +0.49(+1.40%) |
Jun 29, 2018 | 34.95 | 35.29 | 34.95 | 35.12 | 2,707,494 | +0.13(+0.37%) |
Jun 28, 2018 | 34.75 | 35.02 | 34.49 | 34.99 | 2,237,341 | +0.21(+0.59%) |
Jun 27, 2018 | 35.68 | 35.74 | 34.79 | 34.79 | 2,266,935 | -0.85(-2.38%) |
Jun 26, 2018 | 35.47 | 35.75 | 35.42 | 35.63 | 3,031,258 | +0.32(+0.89%) |
Jun 25, 2018 | 35.51 | 35.62 | 34.96 | 35.32 | 3,261,919 | -0.30(-0.83%) |
Jun 22, 2018 | 35.69 | 35.71 | 35.40 | 35.62 | 2,175,930 | +0.02(+0.06%) |
Jun 21, 2018 | 35.83 | 36.00 | 35.42 | 35.60 | 2,418,741 | -0.26(-0.71%) |
Jun 20, 2018 | 36.38 | 36.41 | 35.81 | 35.85 | 2,918,234 | -0.53(-1.46%) |
Jun 19, 2018 | 36.23 | 36.44 | 36.14 | 36.38 | 2,602,131 | -0.17(-0.46%) |
Jun 18, 2018 | 36.44 | 36.69 | 36.26 | 36.55 | 1,669,752 | -0.17(-0.46%) |
Jun 15, 2018 | 36.80 | 36.51 | 36.72 | 4,331,175 | +0.21(+0.57%) | |
Jun 14, 2018 | 36.66 | 36.75 | 35.96 | 36.51 | 2,502,983 | +0.00(+0.00%) |
Jun 13, 2018 | 36.33 | 36.71 | 36.28 | 36.51 | 2,792,992 | +0.20(+0.54%) |
Jun 12, 2018 | 35.97 | 36.34 | 35.85 | 36.31 | 2,934,963 | +0.45(+1.26%) |
Jun 11, 2018 | 35.74 | 36.04 | 35.65 | 35.86 | 2,655,382 | +0.12(+0.33%) |
Jun 08, 2018 | 35.66 | 35.84 | 35.50 | 35.74 | 2,426,566 | -0.05(-0.14%) |
Jun 07, 2018 | 35.93 | 35.99 | 35.62 | 35.79 | 1,761,952 | -0.13(-0.36%) |
Jun 06, 2018 | 35.94 | 35.92 | 1,467,042 | +0.33(+0.91%) | ||
Jun 05, 2018 | 35.61 | 35.79 | 35.45 | 35.60 | 2,744,068 | +0.03(+0.08%) |
Jun 04, 2018 | 35.68 | 35.75 | 35.48 | 35.57 | 2,366,661 | +0.09(+0.25%) |
Jun 01, 2018 | 35.37 | 35.62 | 35.23 | 35.48 | 2,209,183 | +0.27(+0.76%) |
May 31, 2018 | 35.01 | 35.25 | 34.74 | 35.21 | 3,891,322 | +0.18(+0.51%) |
May 30, 2018 | 34.84 | 35.20 | 34.76 | 35.03 | 2,708,461 | +0.28(+0.79%) |
May 29, 2018 | 34.87 | 34.97 | 34.52 | 34.76 | 2,255,157 | -0.28(-0.79%) |
May 25, 2018 | 35.03 | 35.03 | 35.03 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 34.56 | 35.36 | 34.56 | 35.04 | 2,461,313 | +0.13(+0.37%) |
May 23, 2018 | 34.49 | 34.91 | 34.49 | 34.92 | 2,660,790 | +0.16(+0.45%) |
May 22, 2018 | 35.07 | 35.12 | 34.67 | 34.76 | 1,452,901 | -0.22(-0.62%) |
May 21, 2018 | 34.99 | 35.18 | 34.84 | 34.97 | 1,978,533 | +0.33(+0.94%) |
May 18, 2018 | 34.62 | 34.83 | 34.48 | 34.65 | 1,851,820 | +0.10(+0.29%) |
May 17, 2018 | 34.48 | 34.82 | 34.30 | 34.55 | 2,474,402 | -0.06(-0.17%) |
May 16, 2018 | 34.41 | 34.75 | 33.10 | 34.61 | 2,054,558 | +0.10(+0.30%) |
May 15, 2018 | 34.15 | 34.56 | 33.96 | 34.51 | 2,788,655 | +0.19(+0.54%) |
May 14, 2018 | 34.59 | 34.70 | 34.16 | 34.32 | 3,697,721 | -0.22(-0.65%) |
May 11, 2018 | 34.27 | 34.67 | 34.02 | 34.55 | 2,971,224 | +0.22(+0.63%) |
May 10, 2018 | 33.78 | 34.48 | 33.78 | 34.33 | 3,280,418 | +0.68(+2.03%) |
May 09, 2018 | 34.99 | 34.99 | 33.03 | 33.65 | 4,137,676 | -0.16(-0.46%) |
May 08, 2018 | 33.84 | 33.88 | 33.53 | 33.80 | 3,054,919 | +0.00(+0.00%) |
May 07, 2018 | 33.97 | 34.14 | 33.70 | 33.80 | 2,515,743 | -0.15(-0.43%) |
May 04, 2018 | 33.10 | 34.03 | 33.10 | 33.95 | 1,664,593 | +0.64(+1.91%) |
May 03, 2018 | 33.13 | 33.50 | 32.78 | 33.31 | 2,218,937 | +0.10(+0.29%) |
May 02, 2018 | 34.03 | 34.03 | 33.20 | 33.22 | 2,670,916 | -0.99(-2.89%) |
May 01, 2018 | 33.92 | 34.22 | 33.78 | 34.20 | 1,403,509 | +0.17(+0.49%) |
Apr 30, 2018 | 34.16 | 34.26 | 33.89 | 34.04 | 1,658,888 | -0.08(-0.23%) |
Apr 27, 2018 | 34.01 | 34.32 | 33.87 | 34.12 | 1,122,920 | +0.10(+0.29%) |
Apr 26, 2018 | 33.96 | 34.16 | 33.52 | 34.02 | 1,844,224 | +0.27(+0.81%) |
Apr 25, 2018 | 33.83 | 33.97 | 33.41 | 33.74 | 1,806,845 | -0.20(-0.58%) |
Apr 24, 2018 | 34.20 | 34.43 | 33.80 | 33.94 | 2,620,462 | -0.05(-0.14%) |
Apr 23, 2018 | 33.83 | 34.10 | 33.79 | 33.99 | 1,980,961 | +0.17(+0.49%) |
Apr 20, 2018 | 34.13 | 34.14 | 33.59 | 33.82 | 1,614,170 | -0.25(-0.75%) |
Apr 19, 2018 | 34.12 | 34.26 | 33.51 | 34.08 | 1,387,220 | -0.19(-0.54%) |
Apr 18, 2018 | 34.41 | 34.43 | 34.14 | 34.26 | 1,947,633 | -0.03(-0.09%) |
Apr 17, 2018 | 34.46 | 34.46 | 34.15 | 34.29 | 2,423,902 | +0.06(+0.17%) |
Apr 16, 2018 | 34.05 | 34.40 | 33.94 | 34.23 | 2,129,559 | +0.48(+1.42%) |
Apr 13, 2018 | 33.94 | 33.94 | 33.38 | 33.75 | 1,558,749 | -0.03(-0.09%) |
Apr 12, 2018 | 33.95 | 34.14 | 32.60 | 33.78 | 2,771,463 | +0.05(+0.14%) |
Apr 11, 2018 | 33.47 | 34.03 | 33.29 | 33.73 | 2,662,408 | -0.04(-0.12%) |
Apr 10, 2018 | 33.05 | 33.86 | 33.04 | 33.77 | 5,054,520 | +1.21(+3.72%) |
Apr 09, 2018 | 32.67 | 33.09 | 32.54 | 32.56 | 1,584,360 | +0.11(+0.33%) |
Apr 06, 2018 | 32.45 | 2,241,916 | -0.71(-2.15%) | |||
Apr 05, 2018 | 33.32 | 33.36 | 32.91 | 33.17 | 1,807,858 | +0.07(+0.21%) |
Apr 04, 2018 | 32.01 | 33.22 | 31.89 | 33.10 | 3,447,351 | +0.71(+2.20%) |
Apr 03, 2018 | 32.18 | 32.52 | 31.90 | 32.38 | 3,094,901 | +0.40(+1.25%) |