Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.28 | 43.34 | 42.28 | 42.82 | 1,276,980 | +1.20(+2.88%) |
Oct 30, 2018 | 40.37 | 41.86 | 40.15 | 41.62 | 872,414 | +0.90(+2.21%) |
Oct 29, 2018 | 41.86 | 42.25 | 40.06 | 40.72 | 1,556,153 | -0.47(-1.14%) |
Oct 26, 2018 | 40.81 | 42.42 | 39.51 | 41.19 | 1,567,100 | -0.60(-1.44%) |
Oct 25, 2018 | 41.18 | 42.36 | 41.17 | 41.79 | 1,001,857 | +1.00(+2.45%) |
Oct 24, 2018 | 42.80 | 43.24 | 40.73 | 40.79 | 1,399,705 | -2.12(-4.94%) |
Oct 23, 2018 | 41.88 | 43.39 | 41.88 | 42.91 | 1,207,280 | -0.08(-0.19%) |
Oct 22, 2018 | 43.00 | 43.43 | 42.40 | 42.99 | 1,097,780 | +0.50(+1.18%) |
Oct 19, 2018 | 42.58 | 43.22 | 42.10 | 42.49 | 1,137,100 | -0.09(-0.21%) |
Oct 18, 2018 | 43.89 | 44.27 | 42.35 | 42.58 | 1,085,770 | -1.35(-3.07%) |
Oct 17, 2018 | 44.42 | 44.42 | 43.50 | 43.93 | 809,449 | -0.32(-0.72%) |
Oct 16, 2018 | 43.38 | 44.36 | 42.67 | 44.25 | 856,585 | +1.29(+3.00%) |
Oct 15, 2018 | 42.61 | 43.45 | 42.01 | 42.96 | 1,145,944 | +0.18(+0.42%) |
Oct 12, 2018 | 42.99 | 43.30 | 41.83 | 42.78 | 2,554,800 | +1.03(+2.47%) |
Oct 11, 2018 | 41.11 | 42.99 | 41.06 | 41.75 | 3,387,881 | +0.05(+0.12%) |
Oct 10, 2018 | 44.40 | 44.53 | 41.64 | 41.70 | 2,937,281 | -2.93(-6.57%) |
Oct 09, 2018 | 45.02 | 45.98 | 44.43 | 44.63 | 1,012,104 | -0.73(-1.61%) |
Oct 08, 2018 | 46.00 | 46.68 | 44.41 | 45.36 | 1,405,574 | -0.94(-2.03%) |
Oct 05, 2018 | 47.39 | 48.20 | 45.75 | 46.30 | 1,697,200 | -0.96(-2.03%) |
Oct 04, 2018 | 47.92 | 47.92 | 46.88 | 47.26 | 1,214,055 | -0.73(-1.52%) |
Oct 03, 2018 | 47.88 | 48.61 | 46.89 | 47.99 | 1,653,957 | +0.49(+1.03%) |
Oct 02, 2018 | 48.22 | 48.65 | 47.31 | 47.50 | 1,711,228 | -0.93(-1.92%) |
Oct 01, 2018 | 49.65 | 49.93 | 48.17 | 48.43 | 1,345,876 | -0.77(-1.57%) |
Sep 28, 2018 | 49.66 | 50.33 | 49.16 | 49.20 | 1,525,900 | -0.70(-1.40%) |
Sep 27, 2018 | 49.76 | 51.02 | 49.51 | 49.90 | 1,357,992 | +0.39(+0.79%) |
Sep 26, 2018 | 50.65 | 51.15 | 49.37 | 49.51 | 1,556,811 | -0.81(-1.61%) |
Sep 25, 2018 | 49.47 | 50.44 | 49.17 | 50.32 | 1,533,206 | +1.00(+2.03%) |
Sep 24, 2018 | 49.62 | 50.10 | 48.31 | 49.32 | 1,175,259 | -0.60(-1.20%) |
Sep 21, 2018 | 51.95 | 52.19 | 49.75 | 49.92 | 3,465,300 | -2.15(-4.13%) |
Sep 20, 2018 | 49.01 | 52.50 | 48.59 | 52.07 | 5,023,880 | +3.30(+6.77%) |
Sep 19, 2018 | 50.27 | 50.37 | 47.55 | 48.77 | 2,203,740 | -1.20(-2.40%) |
Sep 18, 2018 | 46.48 | 50.62 | 46.48 | 49.97 | 5,080,718 | +3.69(+7.97%) |
Sep 17, 2018 | 46.19 | 46.76 | 45.74 | 46.28 | 1,472,102 | +0.23(+0.50%) |
Sep 14, 2018 | 46.55 | 47.00 | 45.71 | 46.05 | 1,449,000 | +0.11(+0.24%) |
Sep 13, 2018 | 46.00 | 46.70 | 45.84 | 45.94 | 599,677 | +0.22(+0.48%) |
Sep 12, 2018 | 45.13 | 45.86 | 44.20 | 45.72 | 875,412 | +0.49(+1.08%) |
Sep 11, 2018 | 45.02 | 45.90 | 44.59 | 45.23 | 893,668 | -0.02(-0.04%) |
Sep 10, 2018 | 45.44 | 45.44 | 44.68 | 45.25 | 1,037,566 | -0.01(-0.02%) |
Sep 07, 2018 | 44.59 | 45.80 | 44.18 | 45.26 | 1,570,100 | +0.35(+0.78%) |
Sep 06, 2018 | 45.00 | 45.90 | 44.49 | 44.91 | 1,136,806 | -0.02(-0.04%) |
Sep 05, 2018 | 46.59 | 46.77 | 44.55 | 44.93 | 1,349,747 | -1.80(-3.85%) |
Sep 04, 2018 | 46.89 | 47.23 | 45.94 | 46.73 | 1,150,361 | -0.39(-0.83%) |
Aug 31, 2018 | 47.12 | 47.12 | 47.12 | 0 | +0.30(+0.64%) | |
Aug 30, 2018 | 46.93 | 47.19 | 46.58 | 46.82 | 959,778 | -0.17(-0.36%) |
Aug 29, 2018 | 46.56 | 47.17 | 46.48 | 46.99 | 1,131,321 | +0.25(+0.53%) |
Aug 28, 2018 | 47.00 | 47.23 | 46.21 | 46.74 | 1,391,314 | -0.25(-0.53%) |
Aug 27, 2018 | 46.69 | 47.04 | 46.50 | 46.99 | 1,287,105 | +0.64(+1.38%) |
Aug 24, 2018 | 45.61 | 46.66 | 45.60 | 46.35 | 2,066,500 | +1.04(+2.30%) |
Aug 23, 2018 | 44.28 | 45.35 | 44.26 | 45.31 | 2,053,172 | +1.13(+2.56%) |
Aug 22, 2018 | 44.22 | 44.68 | 43.77 | 44.18 | 1,176,099 | -0.35(-0.79%) |
Aug 21, 2018 | 44.68 | 45.19 | 44.31 | 44.53 | 2,001,443 | -0.21(-0.47%) |
Aug 20, 2018 | 45.24 | 45.48 | 44.22 | 44.74 | 1,970,493 | -0.58(-1.28%) |
Aug 17, 2018 | 46.05 | 46.19 | 44.39 | 45.32 | 2,655,700 | -1.03(-2.22%) |
Aug 16, 2018 | 47.34 | 47.52 | 46.24 | 46.35 | 1,842,120 | -0.47(-1.00%) |
Aug 15, 2018 | 47.49 | 48.25 | 46.25 | 46.82 | 1,874,695 | -1.04(-2.17%) |
Aug 14, 2018 | 47.01 | 48.00 | 46.60 | 47.86 | 2,367,419 | +0.92(+1.96%) |
Aug 13, 2018 | 49.56 | 49.57 | 46.86 | 46.94 | 4,490,413 | -2.41(-4.88%) |
Aug 10, 2018 | 48.03 | 51.33 | 47.54 | 49.35 | 9,312,600 | +1.02(+2.11%) |
Aug 09, 2018 | 44.00 | 49.77 | 43.51 | 48.33 | 26,291,178 | +10.17(+26.65%) |
Aug 08, 2018 | 38.90 | 39.04 | 37.26 | 38.16 | 7,894,445 | -0.49(-1.27%) |
Aug 07, 2018 | 38.77 | 39.92 | 38.26 | 38.65 | 2,632,485 | -0.10(-0.26%) |
Aug 06, 2018 | 38.00 | 38.89 | 37.50 | 38.75 | 2,330,941 | +0.83(+2.19%) |
Aug 03, 2018 | 37.93 | 38.19 | 37.36 | 37.92 | 930,100 | +0.20(+0.53%) |
Aug 02, 2018 | 37.27 | 37.97 | 37.03 | 37.72 | 1,394,356 | +0.21(+0.56%) |