Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.66 | 52.51 | 51.60 | 52.13 | 160,868,400 | +1.32(+2.61%) |
Oct 30, 2018 | 50.30 | 51.26 | 49.85 | 50.81 | 153,811,616 | +0.25(+0.50%) |
Oct 29, 2018 | 52.21 | 52.33 | 49.09 | 50.56 | 192,612,144 | -0.97(-1.88%) |
Oct 26, 2018 | 51.43 | 52.45 | 50.66 | 51.52 | 198,388,464 | -0.83(-1.59%) |
Oct 25, 2018 | 51.86 | 52.74 | 51.63 | 52.36 | 124,661,432 | +1.12(+2.19%) |
Oct 24, 2018 | 53.03 | 53.41 | 51.11 | 51.24 | 171,335,472 | -1.82(-3.43%) |
Oct 23, 2018 | 51.41 | 53.18 | 51.14 | 53.06 | 162,582,864 | +0.50(+0.94%) |
Oct 22, 2018 | 52.36 | 53.21 | 52.15 | 52.56 | 120,812,808 | +0.32(+0.61%) |
Oct 19, 2018 | 51.94 | 52.71 | 51.79 | 52.24 | 138,863,072 | +0.78(+1.52%) |
Oct 18, 2018 | 51.90 | 52.34 | 50.74 | 51.46 | 136,645,616 | -1.23(-2.34%) |
Oct 17, 2018 | 52.95 | 53.04 | 52.25 | 52.69 | 96,000,296 | -0.23(-0.43%) |
Oct 16, 2018 | 52.15 | 53.12 | 51.63 | 52.92 | 122,458,408 | +1.14(+2.20%) |
Oct 15, 2018 | 52.68 | 52.84 | 51.76 | 51.78 | 129,140,808 | -1.13(-2.14%) |
Oct 12, 2018 | 52.51 | 53.09 | 51.65 | 52.91 | 169,336,480 | +1.82(+3.57%) |
Oct 11, 2018 | 51.10 | 52.29 | 50.58 | 51.08 | 222,930,864 | -0.45(-0.88%) |
Oct 10, 2018 | 53.71 | 53.92 | 51.47 | 51.54 | 175,961,888 | -2.50(-4.63%) |
Oct 09, 2018 | 53.27 | 54.14 | 52.94 | 54.04 | 112,847,752 | +0.74(+1.39%) |
Oct 08, 2018 | 52.93 | 53.55 | 52.45 | 53.30 | 124,503,016 | -0.12(-0.23%) |
Oct 05, 2018 | 54.30 | 54.41 | 52.54 | 53.43 | 140,969,184 | -0.88(-1.62%) |
Oct 04, 2018 | 54.97 | 55.35 | 54.01 | 54.31 | 134,471,488 | -0.97(-1.76%) |
Oct 03, 2018 | 54.80 | 55.62 | 54.74 | 55.28 | 120,230,248 | +0.66(+1.22%) |
Oct 02, 2018 | 54.13 | 54.79 | 53.99 | 54.62 | 103,989,792 | +0.48(+0.89%) |
Oct 01, 2018 | 54.30 | 54.65 | 53.92 | 54.14 | 99,048,480 | +0.36(+0.67%) |
Sep 28, 2018 | 53.55 | 53.80 | 53.36 | 53.77 | 96,256,288 | +0.19(+0.35%) |
Sep 27, 2018 | 53.32 | 53.94 | 53.25 | 53.59 | 124,975,960 | +1.08(+2.05%) |
Sep 26, 2018 | 52.64 | 53.30 | 52.35 | 52.51 | 100,639,176 | -0.42(-0.80%) |
Sep 25, 2018 | 52.35 | 53.08 | 52.33 | 52.93 | 102,997,896 | +0.33(+0.63%) |
Sep 24, 2018 | 51.65 | 52.71 | 51.60 | 52.59 | 116,211,120 | +0.75(+1.44%) |
Sep 21, 2018 | 52.59 | 52.73 | 51.76 | 51.85 | 404,039,840 | -0.56(-1.08%) |
Sep 20, 2018 | 52.46 | 52.95 | 52.20 | 52.41 | 111,655,600 | +0.40(+0.76%) |
Sep 19, 2018 | 52.05 | 52.32 | 51.29 | 52.02 | 113,817,128 | +0.03(+0.06%) |
Sep 18, 2018 | 51.88 | 52.85 | 51.72 | 51.99 | 132,466,008 | +0.09(+0.17%) |
Sep 17, 2018 | 52.92 | 53.11 | 51.76 | 51.90 | 155,875,024 | -1.42(-2.66%) |
Sep 14, 2018 | 53.78 | 54.04 | 53.01 | 53.32 | 134,331,360 | -0.61(-1.14%) |
Sep 13, 2018 | 53.24 | 54.40 | 53.02 | 53.93 | 174,658,160 | +1.27(+2.42%) |
Sep 12, 2018 | 53.58 | 53.60 | 52.37 | 52.66 | 206,791,248 | -0.66(-1.24%) |
Sep 11, 2018 | 51.93 | 53.43 | 51.59 | 53.32 | 149,971,904 | +1.31(+2.53%) |
Sep 10, 2018 | 52.63 | 52.85 | 51.57 | 52.01 | 165,847,008 | -0.71(-1.34%) |
Sep 07, 2018 | 52.85 | 53.69 | 52.58 | 52.72 | 157,926,416 | -0.43(-0.81%) |
Sep 06, 2018 | 53.89 | 54.16 | 52.72 | 53.14 | 143,877,424 | -0.90(-1.66%) |
Sep 05, 2018 | 54.55 | 54.71 | 53.62 | 54.04 | 139,874,944 | -0.35(-0.65%) |
Sep 04, 2018 | 54.41 | 54.59 | 53.99 | 54.40 | 114,949,656 | +0.17(+0.32%) |
Aug 31, 2018 | 54.22 | 54.22 | 54.22 | 0 | +0.62(+1.16%) | |
Aug 30, 2018 | 53.18 | 54.37 | 52.98 | 53.60 | 204,743,904 | +0.49(+0.92%) |
Aug 29, 2018 | 52.44 | 53.24 | 52.27 | 53.12 | 114,368,184 | +0.78(+1.49%) |
Aug 28, 2018 | 52.17 | 52.53 | 52.15 | 52.33 | 95,545,440 | +0.42(+0.81%) |
Aug 27, 2018 | 51.73 | 52.11 | 51.53 | 51.92 | 86,139,536 | +0.42(+0.82%) |
Aug 24, 2018 | 51.60 | 51.67 | 51.24 | 51.49 | 77,562,768 | +0.16(+0.31%) |
Aug 23, 2018 | 51.13 | 51.70 | 51.12 | 51.33 | 79,241,432 | +0.10(+0.20%) |
Aug 22, 2018 | 51.00 | 51.54 | 50.94 | 51.23 | 79,801,776 | +0.00(+0.00%) |
Aug 21, 2018 | 51.64 | 51.74 | 50.98 | 51.22 | 109,747,928 | -0.10(-0.19%) |
Aug 20, 2018 | 51.95 | 52.21 | 51.24 | 51.32 | 127,095,088 | -0.51(-0.97%) |
Aug 17, 2018 | 50.84 | 51.92 | 50.78 | 51.83 | 148,720,720 | +1.01(+2.00%) |
Aug 16, 2018 | 50.44 | 50.93 | 50.37 | 50.82 | 119,611,016 | +0.73(+1.47%) |
Aug 15, 2018 | 49.84 | 50.20 | 49.63 | 50.08 | 120,837,760 | +0.12(+0.23%) |
Aug 14, 2018 | 50.06 | 50.16 | 49.61 | 49.96 | 87,011,984 | +0.21(+0.42%) |
Aug 13, 2018 | 49.48 | 50.25 | 49.48 | 49.76 | 108,647,912 | +0.32(+0.65%) |
Aug 10, 2018 | 49.40 | 49.81 | 49.23 | 49.44 | 103,316,840 | -0.15(-0.30%) |
Aug 09, 2018 | 49.20 | 49.80 | 49.18 | 49.58 | 98,913,744 | +0.39(+0.79%) |
Aug 08, 2018 | 48.91 | 49.33 | 48.55 | 49.20 | 94,820,040 | +0.03(+0.07%) |
Aug 07, 2018 | 49.69 | 49.73 | 49.08 | 49.16 | 107,696,320 | -0.47(-0.94%) |
Aug 06, 2018 | 49.37 | 49.67 | 49.15 | 49.63 | 107,063,544 | +0.26(+0.52%) |
Aug 03, 2018 | 49.14 | 49.55 | 48.78 | 49.37 | 140,902,848 | +0.14(+0.29%) |
Aug 02, 2018 | 47.61 | 49.46 | 47.56 | 49.23 | 262,765,136 | +1.40(+2.92%) |