Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.28 | 46.88 | 46.18 | 46.23 | 13,080,101 | +0.39(+0.86%) |
Oct 30, 2018 | 45.39 | 45.89 | 45.00 | 45.83 | 14,400,777 | +0.49(+1.08%) |
Oct 29, 2018 | 45.10 | 45.97 | 44.93 | 45.35 | 13,235,825 | +0.89(+2.00%) |
Oct 26, 2018 | 44.13 | 44.88 | 43.79 | 44.46 | 19,699,698 | -0.20(-0.44%) |
Oct 25, 2018 | 43.82 | 45.05 | 43.70 | 44.65 | 16,439,949 | +1.14(+2.62%) |
Oct 24, 2018 | 45.44 | 45.46 | 43.40 | 43.51 | 20,688,292 | -1.95(-4.29%) |
Oct 23, 2018 | 44.58 | 45.77 | 44.57 | 45.47 | 19,096,768 | +0.06(+0.13%) |
Oct 22, 2018 | 47.01 | 47.14 | 45.26 | 45.41 | 16,299,577 | -1.44(-3.07%) |
Oct 19, 2018 | 47.26 | 47.70 | 46.71 | 46.84 | 13,894,691 | -0.77(-1.62%) |
Oct 18, 2018 | 48.33 | 48.70 | 47.51 | 47.61 | 9,547,865 | -0.86(-1.78%) |
Oct 17, 2018 | 48.09 | 48.93 | 47.49 | 48.48 | 12,138,158 | +0.25(+0.51%) |
Oct 16, 2018 | 48.34 | 48.40 | 47.41 | 48.23 | 13,994,827 | +0.10(+0.21%) |
Oct 15, 2018 | 48.12 | 48.47 | 47.73 | 48.13 | 8,684,182 | +0.13(+0.27%) |
Oct 12, 2018 | 49.56 | 49.66 | 46.72 | 48.00 | 31,460,490 | -0.98(-2.01%) |
Oct 11, 2018 | 50.27 | 50.51 | 48.97 | 48.98 | 14,968,611 | -1.52(-3.02%) |
Oct 10, 2018 | 51.22 | 51.77 | 50.51 | 50.51 | 9,325,534 | -0.74(-1.44%) |
Oct 09, 2018 | 51.35 | 51.60 | 51.03 | 51.25 | 4,842,186 | -0.21(-0.42%) |
Oct 08, 2018 | 50.94 | 51.69 | 50.78 | 51.46 | 7,185,789 | +0.37(+0.72%) |
Oct 05, 2018 | 51.74 | 51.77 | 50.86 | 51.09 | 7,661,409 | -0.41(-0.80%) |
Oct 04, 2018 | 51.41 | 52.30 | 51.20 | 51.50 | 20,044,000 | +0.10(+0.20%) |
Oct 03, 2018 | 50.41 | 51.62 | 50.30 | 51.40 | 15,905,809 | +1.22(+2.42%) |
Oct 02, 2018 | 50.26 | 50.64 | 49.90 | 50.18 | 9,620,404 | -0.19(-0.37%) |
Oct 01, 2018 | 51.07 | 51.27 | 50.22 | 50.37 | 9,678,985 | -0.51(-0.99%) |
Sep 28, 2018 | 50.75 | 51.13 | 50.53 | 50.88 | 8,541,200 | -0.07(-0.13%) |
Sep 27, 2018 | 51.48 | 51.59 | 50.85 | 50.95 | 8,213,890 | -0.43(-0.83%) |
Sep 26, 2018 | 52.43 | 52.53 | 51.35 | 51.37 | 10,202,215 | -1.05(-2.01%) |
Sep 25, 2018 | 52.63 | 52.72 | 52.32 | 52.43 | 3,635,594 | -0.05(-0.10%) |
Sep 24, 2018 | 53.39 | 53.39 | 52.31 | 52.48 | 6,434,480 | -0.84(-1.57%) |
Sep 21, 2018 | 53.63 | 53.76 | 53.24 | 53.32 | 8,182,065 | -0.29(-0.53%) |
Sep 20, 2018 | 53.19 | 53.84 | 53.15 | 53.60 | 10,355,896 | +0.69(+1.30%) |
Sep 19, 2018 | 52.17 | 53.04 | 52.17 | 52.91 | 7,771,655 | +0.69(+1.32%) |
Sep 18, 2018 | 52.47 | 52.51 | 52.09 | 52.22 | 6,324,050 | -0.21(-0.41%) |
Sep 17, 2018 | 52.83 | 53.04 | 52.28 | 52.43 | 6,097,483 | -0.43(-0.81%) |
Sep 14, 2018 | 52.44 | 52.94 | 52.41 | 52.86 | 6,305,145 | +0.53(+1.01%) |
Sep 13, 2018 | 52.97 | 53.16 | 52.28 | 52.33 | 10,871,797 | -0.60(-1.13%) |
Sep 12, 2018 | 53.65 | 53.93 | 52.83 | 52.93 | 10,592,437 | -1.01(-1.88%) |
Sep 11, 2018 | 53.70 | 54.26 | 53.53 | 53.94 | 4,222,897 | +0.09(+0.17%) |
Sep 10, 2018 | 54.14 | 54.26 | 53.75 | 53.85 | 2,697,798 | -0.13(-0.24%) |
Sep 07, 2018 | 54.21 | 54.25 | 53.59 | 53.98 | 3,147,645 | +0.15(+0.29%) |
Sep 06, 2018 | 54.16 | 54.36 | 53.82 | 53.82 | 5,799,210 | -0.38(-0.71%) |
Sep 05, 2018 | 54.03 | 54.40 | 53.85 | 54.21 | 2,910,507 | +0.11(+0.20%) |
Sep 04, 2018 | 53.70 | 54.22 | 53.66 | 54.10 | 3,633,606 | +0.27(+0.51%) |
Aug 31, 2018 | 53.82 | 53.82 | 53.82 | 0 | +0.32(+0.59%) | |
Aug 30, 2018 | 53.56 | 53.73 | 53.38 | 53.51 | 5,605,149 | -0.21(-0.40%) |
Aug 29, 2018 | 53.87 | 53.98 | 53.32 | 53.72 | 5,113,562 | -0.13(-0.24%) |
Aug 28, 2018 | 54.20 | 54.24 | 53.56 | 53.85 | 5,886,194 | -0.20(-0.38%) |
Aug 27, 2018 | 54.29 | 54.59 | 53.99 | 54.05 | 6,603,834 | +0.00(+0.00%) |
Aug 24, 2018 | 54.39 | 54.45 | 53.99 | 54.05 | 6,327,438 | -0.21(-0.39%) |
Aug 23, 2018 | 54.52 | 54.60 | 54.03 | 54.27 | 3,643,205 | -0.36(-0.66%) |
Aug 22, 2018 | 54.57 | 54.76 | 54.45 | 54.63 | 2,889,447 | -0.16(-0.30%) |
Aug 21, 2018 | 54.27 | 55.06 | 54.11 | 54.79 | 6,178,766 | +0.61(+1.12%) |
Aug 20, 2018 | 53.95 | 54.30 | 53.70 | 54.18 | 3,829,250 | +0.14(+0.25%) |
Aug 17, 2018 | 53.76 | 54.11 | 53.65 | 54.05 | 3,250,423 | +0.14(+0.27%) |
Aug 16, 2018 | 53.29 | 54.19 | 53.23 | 53.90 | 7,760,135 | +0.86(+1.62%) |
Aug 15, 2018 | 53.24 | 53.65 | 52.92 | 53.04 | 5,125,898 | -0.61(-1.13%) |
Aug 14, 2018 | 52.92 | 53.82 | 52.90 | 53.65 | 5,933,743 | +0.84(+1.60%) |
Aug 13, 2018 | 53.01 | 53.46 | 52.80 | 52.80 | 4,100,220 | -0.32(-0.59%) |
Aug 10, 2018 | 52.87 | 53.37 | 52.66 | 53.12 | 5,214,710 | -0.26(-0.48%) |
Aug 09, 2018 | 53.57 | 53.76 | 53.17 | 53.37 | 3,226,257 | -0.24(-0.45%) |
Aug 08, 2018 | 53.13 | 53.67 | 52.96 | 53.61 | 3,036,817 | +0.43(+0.80%) |
Aug 07, 2018 | 53.24 | 53.62 | 53.15 | 53.18 | 4,418,166 | +0.10(+0.19%) |
Aug 06, 2018 | 52.91 | 53.20 | 52.66 | 53.08 | 2,991,835 | +0.10(+0.19%) |
Aug 03, 2018 | 53.25 | 53.64 | 52.87 | 52.98 | 6,337,410 | -0.49(-0.91%) |
Aug 02, 2018 | 52.68 | 53.59 | 52.58 | 53.47 | 4,063,812 | +0.49(+0.93%) |