Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.98 | 40.63 | 39.66 | 39.81 | 4,430,830 | +0.25(+0.62%) |
Oct 30, 2018 | 39.23 | 39.62 | 38.59 | 39.56 | 3,194,409 | +0.51(+1.30%) |
Oct 29, 2018 | 40.08 | 40.47 | 38.77 | 39.05 | 4,098,131 | -0.48(-1.22%) |
Oct 26, 2018 | 39.44 | 40.80 | 37.96 | 39.54 | 9,345,852 | -0.38(-0.94%) |
Oct 25, 2018 | 39.73 | 40.20 | 39.39 | 39.91 | 3,821,672 | +0.56(+1.43%) |
Oct 24, 2018 | 40.19 | 40.20 | 39.27 | 39.35 | 4,515,574 | -0.97(-2.41%) |
Oct 23, 2018 | 39.66 | 40.44 | 39.45 | 40.33 | 4,121,191 | +0.06(+0.15%) |
Oct 22, 2018 | 40.99 | 41.04 | 40.26 | 40.26 | 2,050,349 | -0.61(-1.50%) |
Oct 19, 2018 | 40.46 | 41.37 | 40.35 | 40.88 | 2,795,586 | +0.10(+0.24%) |
Oct 18, 2018 | 40.92 | 41.39 | 40.48 | 40.78 | 3,340,807 | -0.20(-0.49%) |
Oct 17, 2018 | 40.81 | 41.38 | 40.53 | 40.98 | 2,335,429 | +0.13(+0.32%) |
Oct 16, 2018 | 40.94 | 41.03 | 40.51 | 40.85 | 2,122,540 | +0.15(+0.37%) |
Oct 15, 2018 | 40.97 | 41.33 | 40.70 | 40.70 | 2,827,977 | -0.31(-0.75%) |
Oct 12, 2018 | 41.49 | 41.73 | 40.28 | 41.01 | 4,278,381 | -0.03(-0.06%) |
Oct 11, 2018 | 42.60 | 42.67 | 40.97 | 41.04 | 3,879,606 | -1.63(-3.82%) |
Oct 10, 2018 | 43.94 | 44.29 | 42.66 | 42.67 | 3,037,700 | -1.72(-3.87%) |
Oct 09, 2018 | 44.31 | 44.75 | 43.94 | 44.38 | 3,059,557 | +0.49(+1.12%) |
Oct 08, 2018 | 43.34 | 44.21 | 43.34 | 43.89 | 1,912,724 | +0.41(+0.95%) |
Oct 05, 2018 | 43.38 | 43.77 | 43.22 | 43.48 | 1,867,869 | +0.02(+0.04%) |
Oct 04, 2018 | 43.07 | 43.63 | 43.07 | 43.46 | 2,650,414 | +0.34(+0.79%) |
Oct 03, 2018 | 43.61 | 43.69 | 43.08 | 43.12 | 2,951,468 | -0.25(-0.59%) |
Oct 02, 2018 | 43.26 | 43.59 | 43.11 | 43.38 | 2,213,245 | +0.07(+0.16%) |
Oct 01, 2018 | 43.89 | 44.06 | 43.24 | 43.31 | 3,061,670 | -0.48(-1.10%) |
Sep 28, 2018 | 43.31 | 43.94 | 43.08 | 43.79 | 2,678,181 | +0.29(+0.66%) |
Sep 27, 2018 | 43.58 | 43.85 | 43.39 | 43.50 | 1,998,654 | -0.11(-0.26%) |
Sep 26, 2018 | 44.09 | 44.14 | 43.49 | 43.61 | 3,076,613 | -0.36(-0.82%) |
Sep 25, 2018 | 44.38 | 44.42 | 43.95 | 43.97 | 2,356,048 | -0.36(-0.81%) |
Sep 24, 2018 | 45.04 | 45.58 | 44.23 | 44.33 | 3,170,580 | -0.30(-0.67%) |
Sep 21, 2018 | 44.35 | 44.67 | 44.19 | 44.63 | 4,608,575 | +0.14(+0.32%) |
Sep 20, 2018 | 44.51 | 44.97 | 44.09 | 44.49 | 3,574,928 | +0.16(+0.36%) |
Sep 19, 2018 | 44.09 | 44.60 | 44.08 | 44.33 | 2,604,855 | +0.42(+0.96%) |
Sep 18, 2018 | 43.60 | 44.07 | 43.50 | 43.91 | 1,841,198 | +0.34(+0.78%) |
Sep 17, 2018 | 43.85 | 43.93 | 43.51 | 43.57 | 1,429,574 | -0.11(-0.26%) |
Sep 14, 2018 | 43.09 | 43.71 | 43.09 | 43.68 | 2,077,122 | +0.42(+0.97%) |
Sep 13, 2018 | 43.16 | 43.37 | 42.97 | 43.26 | 2,300,562 | +0.36(+0.84%) |
Sep 12, 2018 | 43.13 | 43.20 | 42.76 | 42.90 | 2,209,989 | -0.29(-0.67%) |
Sep 11, 2018 | 43.13 | 43.58 | 42.96 | 43.19 | 3,257,811 | -0.09(-0.20%) |
Sep 10, 2018 | 43.81 | 43.81 | 43.24 | 43.28 | 2,682,751 | -0.18(-0.42%) |
Sep 07, 2018 | 43.73 | 43.79 | 43.15 | 43.46 | 3,418,894 | -0.25(-0.58%) |
Sep 06, 2018 | 44.00 | 44.11 | 43.69 | 43.72 | 2,872,604 | -0.15(-0.34%) |
Sep 05, 2018 | 44.10 | 44.32 | 43.83 | 43.87 | 4,036,078 | -0.34(-0.77%) |
Sep 04, 2018 | 44.16 | 44.36 | 43.92 | 44.21 | 3,658,751 | +0.06(+0.14%) |
Aug 31, 2018 | 44.15 | 44.15 | 44.15 | 0 | +0.15(+0.34%) | |
Aug 30, 2018 | 44.25 | 44.28 | 43.87 | 44.00 | 2,116,248 | -0.21(-0.47%) |
Aug 29, 2018 | 44.32 | 44.37 | 43.95 | 44.21 | 3,075,351 | -0.14(-0.31%) |
Aug 28, 2018 | 44.61 | 44.91 | 44.26 | 44.35 | 3,718,424 | -0.09(-0.20%) |
Aug 27, 2018 | 43.69 | 44.66 | 43.63 | 44.43 | 5,800,115 | +0.87(+2.00%) |
Aug 24, 2018 | 43.67 | 43.88 | 43.52 | 43.56 | 3,477,661 | +0.09(+0.20%) |
Aug 23, 2018 | 43.61 | 43.78 | 43.41 | 43.48 | 4,229,662 | -0.23(-0.52%) |
Aug 22, 2018 | 44.44 | 44.93 | 43.58 | 43.70 | 10,372,739 | -1.90(-4.17%) |
Aug 21, 2018 | 45.21 | 45.83 | 45.20 | 45.60 | 1,632,967 | +0.31(+0.69%) |
Aug 20, 2018 | 45.32 | 45.62 | 45.24 | 45.29 | 1,251,058 | +0.02(+0.04%) |
Aug 17, 2018 | 44.93 | 45.47 | 44.83 | 45.27 | 1,319,948 | +0.23(+0.50%) |
Aug 16, 2018 | 44.63 | 45.38 | 44.63 | 45.04 | 2,461,721 | +0.62(+1.39%) |
Aug 15, 2018 | 44.33 | 44.60 | 44.14 | 44.42 | 1,690,093 | -0.04(-0.10%) |
Aug 14, 2018 | 44.80 | 44.87 | 44.46 | 44.47 | 1,809,611 | -0.33(-0.74%) |
Aug 13, 2018 | 45.11 | 45.13 | 44.72 | 44.80 | 2,373,134 | -0.23(-0.50%) |
Aug 10, 2018 | 45.16 | 45.16 | 44.73 | 45.03 | 1,463,650 | -0.45(-1.00%) |
Aug 09, 2018 | 45.69 | 45.84 | 45.41 | 45.48 | 1,449,987 | -0.24(-0.51%) |
Aug 08, 2018 | 46.03 | 46.15 | 45.67 | 45.71 | 2,564,023 | -0.34(-0.74%) |
Aug 07, 2018 | 45.95 | 46.24 | 45.92 | 46.05 | 1,924,506 | +0.14(+0.30%) |
Aug 06, 2018 | 45.98 | 45.98 | 45.64 | 45.91 | 1,083,637 | -0.05(-0.11%) |
Aug 03, 2018 | 45.84 | 46.04 | 45.49 | 45.97 | 1,832,661 | +0.00(+0.00%) |
Aug 02, 2018 | 45.57 | 46.07 | 45.38 | 45.97 | 1,727,355 | +0.16(+0.34%) |