Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |