Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.73 | 44.41 | 41.98 | 43.15 | 2,344,235 | -0.63(-1.45%) |
Oct 30, 2018 | 42.57 | 44.39 | 41.89 | 43.78 | 2,316,309 | +1.07(+2.51%) |
Oct 29, 2018 | 43.85 | 44.34 | 42.13 | 42.71 | 1,270,973 | -0.70(-1.60%) |
Oct 26, 2018 | 44.26 | 44.87 | 43.01 | 43.41 | 1,145,994 | -1.62(-3.61%) |
Oct 25, 2018 | 44.38 | 45.24 | 44.07 | 45.03 | 810,669 | +0.87(+1.98%) |
Oct 24, 2018 | 44.04 | 44.97 | 44.04 | 44.16 | 820,637 | +0.03(+0.06%) |
Oct 23, 2018 | 45.05 | 45.34 | 44.12 | 44.13 | 937,003 | -1.10(-2.43%) |
Oct 22, 2018 | 44.51 | 45.51 | 44.51 | 45.23 | 1,126,705 | +0.96(+2.18%) |
Oct 19, 2018 | 44.75 | 44.95 | 44.12 | 44.26 | 867,030 | -0.62(-1.39%) |
Oct 18, 2018 | 45.29 | 45.74 | 44.61 | 44.89 | 773,279 | -0.67(-1.47%) |
Oct 17, 2018 | 45.55 | 46.16 | 44.64 | 45.56 | 777,350 | +0.04(+0.10%) |
Oct 16, 2018 | 45.12 | 45.73 | 44.71 | 45.51 | 831,569 | +0.56(+1.25%) |
Oct 15, 2018 | 44.73 | 45.20 | 43.84 | 44.95 | 1,138,757 | +0.13(+0.30%) |
Oct 12, 2018 | 45.71 | 45.98 | 44.61 | 44.82 | 983,097 | -0.56(-1.24%) |
Oct 11, 2018 | 45.83 | 46.20 | 45.21 | 45.38 | 587,672 | -0.63(-1.38%) |
Oct 10, 2018 | 46.66 | 46.68 | 45.95 | 46.01 | 537,320 | -0.76(-1.62%) |
Oct 09, 2018 | 46.35 | 47.33 | 46.35 | 46.77 | 641,574 | +0.32(+0.69%) |
Oct 08, 2018 | 46.03 | 46.70 | 45.83 | 46.45 | 535,859 | +0.42(+0.91%) |
Oct 05, 2018 | 46.24 | 46.91 | 46.01 | 46.03 | 616,522 | -0.21(-0.46%) |
Oct 04, 2018 | 46.31 | 46.43 | 45.70 | 46.24 | 454,381 | -0.21(-0.44%) |
Oct 03, 2018 | 46.55 | 47.00 | 46.08 | 46.45 | 491,408 | -0.02(-0.04%) |
Oct 02, 2018 | 46.92 | 47.48 | 46.41 | 46.47 | 433,432 | -0.38(-0.82%) |
Oct 01, 2018 | 47.83 | 47.91 | 46.74 | 46.85 | 656,515 | -0.94(-1.96%) |
Sep 28, 2018 | 47.57 | 48.19 | 47.48 | 47.79 | 622,236 | -0.08(-0.17%) |
Sep 27, 2018 | 47.73 | 48.29 | 47.68 | 47.87 | 414,424 | +0.07(+0.15%) |
Sep 26, 2018 | 47.52 | 48.38 | 47.33 | 47.80 | 706,486 | +0.44(+0.92%) |
Sep 25, 2018 | 46.99 | 47.70 | 46.99 | 47.36 | 495,038 | +0.51(+1.09%) |
Sep 24, 2018 | 46.52 | 46.91 | 45.64 | 46.85 | 695,672 | +0.15(+0.32%) |
Sep 21, 2018 | 47.48 | 47.82 | 46.69 | 46.70 | 1,003,039 | -0.78(-1.64%) |
Sep 20, 2018 | 48.31 | 48.51 | 47.33 | 47.48 | 680,796 | -0.49(-1.02%) |
Sep 19, 2018 | 47.74 | 48.42 | 47.62 | 47.97 | 420,517 | +0.12(+0.24%) |
Sep 18, 2018 | 47.12 | 48.03 | 46.75 | 47.85 | 469,368 | +0.50(+1.06%) |
Sep 17, 2018 | 47.33 | 47.71 | 46.78 | 47.35 | 508,041 | +0.11(+0.23%) |
Sep 14, 2018 | 47.50 | 47.66 | 46.76 | 47.24 | 820,760 | -0.05(-0.11%) |
Sep 13, 2018 | 47.64 | 47.86 | 46.86 | 47.30 | 797,288 | -0.46(-0.95%) |
Sep 12, 2018 | 47.82 | 48.11 | 47.36 | 47.75 | 741,967 | -0.05(-0.11%) |
Sep 11, 2018 | 48.34 | 48.50 | 47.74 | 47.81 | 811,960 | -0.84(-1.72%) |
Sep 10, 2018 | 49.36 | 49.36 | 48.57 | 48.65 | 792,324 | -0.52(-1.05%) |
Sep 07, 2018 | 48.99 | 49.65 | 48.85 | 49.16 | 845,183 | +0.12(+0.24%) |
Sep 06, 2018 | 48.89 | 49.53 | 46.87 | 49.05 | 589,997 | +0.32(+0.66%) |
Sep 05, 2018 | 47.07 | 48.82 | 46.73 | 48.73 | 923,479 | +1.52(+3.21%) |
Sep 04, 2018 | 47.43 | 47.50 | 46.94 | 47.21 | 484,986 | -0.25(-0.53%) |
Aug 31, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.17(+0.36%) | |
Aug 30, 2018 | 46.87 | 47.66 | 46.24 | 47.29 | 474,586 | +0.19(+0.40%) |
Aug 29, 2018 | 47.27 | 47.48 | 46.99 | 47.10 | 380,399 | -0.08(-0.17%) |
Aug 28, 2018 | 46.73 | 47.29 | 46.31 | 47.18 | 436,553 | +0.31(+0.67%) |
Aug 27, 2018 | 47.39 | 47.74 | 46.77 | 46.87 | 484,186 | -0.29(-0.62%) |
Aug 24, 2018 | 47.28 | 47.67 | 47.03 | 47.16 | 562,073 | -0.14(-0.30%) |
Aug 23, 2018 | 47.13 | 47.33 | 46.58 | 47.31 | 419,026 | +0.18(+0.38%) |
Aug 22, 2018 | 46.87 | 47.43 | 46.87 | 47.13 | 442,184 | +0.26(+0.55%) |
Aug 21, 2018 | 46.76 | 47.48 | 46.58 | 46.87 | 515,676 | +0.33(+0.71%) |
Aug 20, 2018 | 45.95 | 46.71 | 45.85 | 46.54 | 604,600 | +0.73(+1.60%) |
Aug 17, 2018 | 44.79 | 45.95 | 44.77 | 45.81 | 759,925 | +0.87(+1.93%) |
Aug 16, 2018 | 45.25 | 45.50 | 44.90 | 44.94 | 384,077 | -0.15(-0.34%) |
Aug 15, 2018 | 44.79 | 45.43 | 44.65 | 45.09 | 533,422 | +0.16(+0.36%) |
Aug 14, 2018 | 44.33 | 45.09 | 44.07 | 44.93 | 663,681 | +0.79(+1.80%) |
Aug 13, 2018 | 43.55 | 44.26 | 43.49 | 44.14 | 614,093 | +0.48(+1.10%) |
Aug 10, 2018 | 43.54 | 44.17 | 43.39 | 43.66 | 626,501 | -0.19(-0.42%) |
Aug 09, 2018 | 44.02 | 44.47 | 43.77 | 43.85 | 690,210 | -0.12(-0.26%) |
Aug 08, 2018 | 43.93 | 44.13 | 43.46 | 43.96 | 1,164,806 | +0.01(+0.02%) |
Aug 07, 2018 | 44.90 | 44.98 | 43.93 | 43.95 | 796,050 | -0.77(-1.72%) |
Aug 06, 2018 | 44.28 | 44.99 | 44.14 | 44.72 | 994,958 | +0.66(+1.51%) |
Aug 03, 2018 | 44.39 | 44.50 | 43.70 | 44.06 | 1,233,153 | -0.41(-0.92%) |
Aug 02, 2018 | 43.20 | 44.56 | 42.62 | 44.47 | 2,023,729 | +0.97(+2.22%) |