Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.12 | 41.68 | 41.10 | 41.52 | 495,500 | +0.31(+0.75%) |
Oct 30, 2018 | 41.36 | 41.63 | 40.87 | 41.21 | 267,300 | +0.06(+0.15%) |
Oct 29, 2018 | 42.38 | 42.54 | 40.83 | 41.15 | 242,947 | -1.09(-2.58%) |
Oct 26, 2018 | 42.00 | 42.48 | 41.97 | 42.24 | 641,000 | +0.03(+0.07%) |
Oct 25, 2018 | 42.11 | 42.52 | 41.93 | 42.21 | 293,344 | +0.58(+1.39%) |
Oct 24, 2018 | 42.19 | 42.40 | 41.60 | 41.63 | 430,691 | -0.64(-1.51%) |
Oct 23, 2018 | 41.62 | 42.42 | 41.57 | 42.27 | 431,672 | -0.14(-0.33%) |
Oct 22, 2018 | 42.91 | 42.91 | 42.27 | 42.41 | 326,539 | -0.06(-0.14%) |
Oct 19, 2018 | 43.03 | 43.10 | 42.40 | 42.47 | 178,000 | -0.18(-0.42%) |
Oct 18, 2018 | 43.05 | 43.17 | 42.55 | 42.65 | 278,949 | -0.60(-1.39%) |
Oct 17, 2018 | 43.77 | 43.77 | 43.14 | 43.25 | 201,016 | -0.46(-1.05%) |
Oct 16, 2018 | 43.50 | 43.89 | 43.33 | 43.71 | 299,549 | +0.82(+1.91%) |
Oct 15, 2018 | 42.90 | 43.21 | 42.67 | 42.89 | 158,135 | -0.17(-0.39%) |
Oct 12, 2018 | 43.44 | 43.61 | 42.84 | 43.06 | 666,800 | +0.40(+0.94%) |
Oct 11, 2018 | 42.64 | 43.01 | 42.19 | 42.66 | 924,495 | +0.12(+0.28%) |
Oct 10, 2018 | 43.87 | 43.87 | 42.49 | 42.54 | 422,950 | -1.29(-2.94%) |
Oct 09, 2018 | 43.96 | 44.32 | 43.81 | 43.83 | 486,333 | -0.51(-1.15%) |
Oct 08, 2018 | 44.06 | 44.42 | 43.96 | 44.34 | 317,278 | +0.58(+1.33%) |
Oct 05, 2018 | 45.06 | 45.06 | 43.76 | 43.76 | 1,191,500 | -0.66(-1.49%) |
Oct 04, 2018 | 45.23 | 45.27 | 44.28 | 44.42 | 591,612 | -1.10(-2.42%) |
Oct 03, 2018 | 46.00 | 46.15 | 45.37 | 45.52 | 444,965 | +0.12(+0.26%) |
Oct 02, 2018 | 45.52 | 45.82 | 45.16 | 45.40 | 215,858 | +0.09(+0.20%) |
Oct 01, 2018 | 45.35 | 45.58 | 45.26 | 45.31 | 98,878 | +0.00(+0.00%) |
Sep 28, 2018 | 45.27 | 45.50 | 45.16 | 45.31 | 487,500 | -0.13(-0.29%) |
Sep 27, 2018 | 45.51 | 45.81 | 45.38 | 45.44 | 427,507 | -0.04(-0.09%) |
Sep 26, 2018 | 45.59 | 45.84 | 45.45 | 45.48 | 177,629 | -0.07(-0.15%) |
Sep 25, 2018 | 45.45 | 45.64 | 45.19 | 45.55 | 146,376 | -0.10(-0.22%) |
Sep 24, 2018 | 46.18 | 46.18 | 45.39 | 45.65 | 450,495 | -0.60(-1.30%) |
Sep 21, 2018 | 46.16 | 46.51 | 46.02 | 46.25 | 774,400 | +0.13(+0.29%) |
Sep 20, 2018 | 45.57 | 46.34 | 45.35 | 46.12 | 667,675 | +0.59(+1.28%) |
Sep 19, 2018 | 45.08 | 45.53 | 44.93 | 45.53 | 372,967 | +0.50(+1.11%) |
Sep 18, 2018 | 44.83 | 45.14 | 44.70 | 45.03 | 318,113 | +0.37(+0.83%) |
Sep 17, 2018 | 44.21 | 44.76 | 44.14 | 44.66 | 294,007 | +0.41(+0.93%) |
Sep 14, 2018 | 44.20 | 44.62 | 43.94 | 44.25 | 1,440,300 | +0.07(+0.16%) |
Sep 13, 2018 | 43.49 | 44.59 | 43.49 | 44.18 | 1,664,284 | +1.33(+3.10%) |
Sep 12, 2018 | 42.41 | 43.04 | 42.35 | 42.85 | 631,348 | +0.85(+2.02%) |
Sep 11, 2018 | 41.68 | 42.11 | 41.53 | 42.00 | 257,956 | +0.17(+0.42%) |
Sep 10, 2018 | 42.40 | 42.47 | 41.76 | 41.83 | 640,722 | -0.45(-1.05%) |
Sep 07, 2018 | 42.12 | 42.53 | 42.02 | 42.27 | 621,800 | +0.14(+0.33%) |
Sep 06, 2018 | 42.39 | 42.45 | 41.95 | 42.13 | 564,522 | +0.16(+0.38%) |
Sep 05, 2018 | 42.05 | 42.08 | 41.50 | 41.97 | 719,084 | +0.03(+0.07%) |
Sep 04, 2018 | 42.21 | 42.41 | 41.85 | 41.94 | 293,392 | -1.40(-3.23%) |
Aug 31, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 44.53 | 44.53 | 43.19 | 43.42 | 382,185 | -1.32(-2.95%) |
Aug 29, 2018 | 44.68 | 44.96 | 44.60 | 44.74 | 191,672 | -0.20(-0.45%) |
Aug 28, 2018 | 45.31 | 45.52 | 44.84 | 44.94 | 332,193 | -0.29(-0.64%) |
Aug 27, 2018 | 45.16 | 45.76 | 45.16 | 45.23 | 375,282 | +0.24(+0.54%) |
Aug 24, 2018 | 44.80 | 45.11 | 44.67 | 44.98 | 231,100 | +0.67(+1.52%) |
Aug 23, 2018 | 44.97 | 44.97 | 44.27 | 44.31 | 364,288 | -0.67(-1.49%) |
Aug 22, 2018 | 44.64 | 45.13 | 44.56 | 44.98 | 198,894 | +0.57(+1.28%) |
Aug 21, 2018 | 44.45 | 44.75 | 44.32 | 44.41 | 198,242 | +0.28(+0.63%) |
Aug 20, 2018 | 44.06 | 44.14 | 43.88 | 44.13 | 42,621 | +0.05(+0.11%) |
Aug 17, 2018 | 44.24 | 44.34 | 43.93 | 44.08 | 177,600 | -0.05(-0.11%) |
Aug 16, 2018 | 44.47 | 44.50 | 44.09 | 44.13 | 417,045 | +0.54(+1.24%) |
Aug 15, 2018 | 44.03 | 44.06 | 43.23 | 43.59 | 376,920 | -1.15(-2.57%) |
Aug 14, 2018 | 44.57 | 44.77 | 44.45 | 44.74 | 391,389 | +0.21(+0.47%) |
Aug 13, 2018 | 45.24 | 45.24 | 44.42 | 44.53 | 313,155 | -0.66(-1.46%) |
Aug 10, 2018 | 45.24 | 45.51 | 44.85 | 45.19 | 531,600 | -0.88(-1.91%) |
Aug 09, 2018 | 46.55 | 46.60 | 45.98 | 46.07 | 274,657 | -0.42(-0.90%) |
Aug 08, 2018 | 46.81 | 46.93 | 46.49 | 46.49 | 460,899 | -0.38(-0.81%) |
Aug 07, 2018 | 47.33 | 47.37 | 46.80 | 46.87 | 375,591 | +0.10(+0.21%) |
Aug 06, 2018 | 47.20 | 47.20 | 46.71 | 46.77 | 374,422 | -0.73(-1.54%) |
Aug 03, 2018 | 47.15 | 47.86 | 47.15 | 47.50 | 228,700 | +0.35(+0.74%) |
Aug 02, 2018 | 46.95 | 47.30 | 46.21 | 47.15 | 385,089 | -0.30(-0.63%) |