Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.71 | 42.71 | 41.05 | 41.09 | 2,716,006 | -1.32(-3.10%) |
Oct 30, 2018 | 40.79 | 42.58 | 40.48 | 42.41 | 3,662,401 | +1.94(+4.80%) |
Oct 29, 2018 | 40.09 | 41.38 | 39.87 | 40.46 | 3,662,926 | +0.71(+1.78%) |
Oct 26, 2018 | 39.56 | 40.19 | 38.76 | 39.76 | 2,954,315 | -0.15(-0.37%) |
Oct 25, 2018 | 40.58 | 40.72 | 39.66 | 39.91 | 4,440,160 | -0.61(-1.51%) |
Oct 24, 2018 | 41.06 | 42.02 | 40.41 | 40.52 | 3,021,595 | -0.47(-1.15%) |
Oct 23, 2018 | 40.80 | 41.30 | 40.11 | 40.99 | 2,515,659 | -0.31(-0.74%) |
Oct 22, 2018 | 41.52 | 41.67 | 41.00 | 41.29 | 2,876,357 | -0.02(-0.04%) |
Oct 19, 2018 | 42.62 | 42.76 | 41.06 | 41.31 | 3,768,381 | -1.23(-2.89%) |
Oct 18, 2018 | 41.84 | 42.57 | 41.40 | 42.54 | 3,195,495 | -0.16(-0.38%) |
Oct 17, 2018 | 43.78 | 43.78 | 41.93 | 42.70 | 3,568,293 | -1.23(-2.80%) |
Oct 16, 2018 | 43.69 | 44.31 | 43.06 | 43.93 | 2,732,894 | +0.35(+0.81%) |
Oct 15, 2018 | 43.05 | 44.04 | 43.05 | 43.57 | 4,023,975 | +0.55(+1.29%) |
Oct 12, 2018 | 42.34 | 43.13 | 42.20 | 43.02 | 2,803,444 | +1.34(+3.22%) |
Oct 11, 2018 | 41.50 | 42.92 | 41.25 | 41.68 | 3,154,061 | +0.16(+0.38%) |
Oct 10, 2018 | 42.48 | 42.53 | 41.38 | 41.52 | 2,973,663 | -0.96(-2.26%) |
Oct 09, 2018 | 42.78 | 43.14 | 42.21 | 42.48 | 2,773,422 | +0.09(+0.20%) |
Oct 08, 2018 | 41.19 | 42.71 | 41.06 | 42.40 | 3,134,996 | +1.19(+2.90%) |
Oct 05, 2018 | 41.12 | 41.93 | 40.97 | 41.20 | 2,247,169 | +0.23(+0.55%) |
Oct 04, 2018 | 41.75 | 42.08 | 40.78 | 40.98 | 1,848,190 | -0.87(-2.07%) |
Oct 03, 2018 | 41.17 | 41.94 | 40.96 | 41.84 | 2,860,695 | +0.80(+1.96%) |
Oct 02, 2018 | 43.40 | 43.68 | 41.01 | 41.04 | 3,921,047 | -2.41(-5.56%) |
Oct 01, 2018 | 44.45 | 44.95 | 43.27 | 43.45 | 3,596,505 | -0.68(-1.53%) |
Sep 28, 2018 | 43.75 | 44.68 | 43.65 | 44.13 | 3,651,548 | +0.30(+0.69%) |
Sep 27, 2018 | 43.50 | 44.22 | 43.34 | 43.82 | 3,346,687 | +0.44(+1.02%) |
Sep 26, 2018 | 41.34 | 43.74 | 41.24 | 43.38 | 5,289,218 | +1.87(+4.50%) |
Sep 25, 2018 | 41.29 | 41.59 | 40.86 | 41.51 | 1,871,308 | +0.42(+1.01%) |
Sep 24, 2018 | 42.00 | 42.00 | 41.07 | 41.10 | 3,391,464 | -0.70(-1.68%) |
Sep 21, 2018 | 41.29 | 42.04 | 40.99 | 41.80 | 4,368,064 | +0.87(+2.11%) |
Sep 20, 2018 | 40.70 | 40.98 | 40.39 | 40.93 | 2,809,003 | +0.36(+0.90%) |
Sep 19, 2018 | 40.50 | 40.71 | 40.10 | 40.57 | 2,670,716 | -0.01(-0.02%) |
Sep 18, 2018 | 40.39 | 40.88 | 40.32 | 40.58 | 1,781,325 | +0.12(+0.30%) |
Sep 17, 2018 | 40.30 | 40.89 | 40.19 | 40.46 | 2,874,771 | +0.13(+0.32%) |
Sep 14, 2018 | 40.93 | 40.93 | 39.88 | 40.33 | 3,625,670 | -0.39(-0.96%) |
Sep 13, 2018 | 41.39 | 41.75 | 40.17 | 40.72 | 4,745,976 | -1.13(-2.71%) |
Sep 12, 2018 | 42.12 | 42.12 | 41.23 | 41.85 | 2,296,649 | -0.30(-0.72%) |
Sep 11, 2018 | 42.44 | 42.67 | 41.61 | 42.15 | 3,347,279 | -0.34(-0.79%) |
Sep 10, 2018 | 41.74 | 42.64 | 41.53 | 42.49 | 6,250,665 | +2.03(+5.03%) |
Sep 07, 2018 | 41.50 | 42.06 | 40.41 | 40.46 | 3,644,617 | -1.19(-2.87%) |
Sep 06, 2018 | 42.67 | 42.87 | 41.60 | 41.65 | 2,497,578 | -0.90(-2.12%) |
Sep 05, 2018 | 41.73 | 42.68 | 41.60 | 42.55 | 3,642,523 | +0.71(+1.70%) |
Sep 04, 2018 | 42.38 | 42.60 | 41.49 | 41.84 | 4,613,573 | -0.83(-1.95%) |
Aug 31, 2018 | 42.67 | 42.67 | 42.67 | 0 | +0.44(+1.05%) | |
Aug 30, 2018 | 42.87 | 43.55 | 42.11 | 42.23 | 4,083,890 | -0.88(-2.05%) |
Aug 29, 2018 | 41.59 | 43.19 | 41.10 | 43.11 | 4,769,838 | +1.37(+3.28%) |
Aug 28, 2018 | 42.59 | 42.62 | 41.51 | 41.75 | 4,877,220 | -0.61(-1.45%) |
Aug 27, 2018 | 41.63 | 42.37 | 40.41 | 42.36 | 7,591,717 | +0.54(+1.28%) |
Aug 24, 2018 | 42.27 | 42.49 | 39.83 | 41.82 | 21,393,798 | -4.22(-9.17%) |
Aug 23, 2018 | 45.51 | 46.31 | 45.29 | 46.05 | 6,472,553 | +0.93(+2.05%) |
Aug 22, 2018 | 45.07 | 45.82 | 44.84 | 45.12 | 3,555,064 | -0.17(-0.38%) |
Aug 21, 2018 | 45.15 | 45.49 | 44.12 | 45.30 | 3,616,120 | +0.49(+1.10%) |
Aug 20, 2018 | 44.27 | 44.98 | 43.79 | 44.80 | 4,523,363 | +0.92(+2.09%) |
Aug 17, 2018 | 42.80 | 44.13 | 42.55 | 43.88 | 3,489,345 | +0.82(+1.91%) |
Aug 16, 2018 | 42.71 | 43.55 | 42.16 | 43.06 | 5,912,067 | +1.21(+2.90%) |
Aug 15, 2018 | 42.02 | 42.24 | 40.92 | 41.85 | 4,075,137 | -0.47(-1.10%) |
Aug 14, 2018 | 41.48 | 42.46 | 41.26 | 42.32 | 3,509,736 | +0.69(+1.66%) |
Aug 13, 2018 | 41.60 | 41.82 | 40.96 | 41.63 | 2,504,371 | +0.10(+0.25%) |
Aug 10, 2018 | 40.99 | 41.86 | 40.89 | 41.52 | 3,026,070 | +0.31(+0.76%) |
Aug 09, 2018 | 40.81 | 42.10 | 40.70 | 41.21 | 3,003,811 | +0.53(+1.30%) |
Aug 08, 2018 | 41.27 | 41.53 | 40.64 | 40.68 | 2,396,132 | -0.48(-1.18%) |
Aug 07, 2018 | 40.86 | 41.30 | 40.52 | 41.17 | 2,082,162 | +0.49(+1.21%) |
Aug 06, 2018 | 40.77 | 41.15 | 40.34 | 40.67 | 3,472,753 | -0.15(-0.36%) |
Aug 03, 2018 | 40.69 | 41.93 | 40.54 | 40.82 | 2,529,061 | -0.43(-1.05%) |
Aug 02, 2018 | 40.82 | 41.76 | 40.47 | 41.25 | 3,096,106 | -0.16(-0.40%) |