Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.89 | 37.33 | 35.13 | 37.01 | 44,883,660 | +1.68(+4.75%) |
Oct 30, 2018 | 33.99 | 35.37 | 33.84 | 35.34 | 35,968,868 | +1.32(+3.89%) |
Oct 29, 2018 | 35.46 | 35.52 | 33.19 | 34.01 | 34,817,368 | -0.73(-2.09%) |
Oct 26, 2018 | 34.62 | 35.24 | 33.66 | 34.74 | 42,044,800 | -1.35(-3.75%) |
Oct 25, 2018 | 34.92 | 36.46 | 34.40 | 36.09 | 40,330,916 | +1.32(+3.81%) |
Oct 24, 2018 | 37.29 | 37.58 | 34.74 | 34.77 | 54,079,764 | -3.19(-8.40%) |
Oct 23, 2018 | 37.44 | 38.38 | 36.71 | 37.96 | 47,232,036 | -1.06(-2.72%) |
Oct 22, 2018 | 39.80 | 39.94 | 37.92 | 39.02 | 35,078,148 | -0.68(-1.71%) |
Oct 19, 2018 | 40.89 | 41.20 | 39.52 | 39.69 | 29,187,992 | -0.83(-2.06%) |
Oct 18, 2018 | 41.25 | 41.42 | 40.37 | 40.53 | 34,196,392 | -1.03(-2.48%) |
Oct 17, 2018 | 42.52 | 42.58 | 41.32 | 41.56 | 28,277,546 | -0.84(-1.99%) |
Oct 16, 2018 | 41.90 | 42.54 | 41.51 | 42.40 | 29,360,128 | +0.85(+2.05%) |
Oct 15, 2018 | 41.24 | 41.75 | 40.85 | 41.55 | 28,214,784 | -0.13(-0.31%) |
Oct 12, 2018 | 42.76 | 42.93 | 41.13 | 41.67 | 33,478,046 | +0.49(+1.19%) |
Oct 11, 2018 | 41.17 | 42.12 | 40.64 | 41.18 | 49,075,996 | +0.35(+0.87%) |
Oct 10, 2018 | 40.72 | 41.95 | 40.55 | 40.83 | 49,353,660 | -0.65(-1.56%) |
Oct 09, 2018 | 42.01 | 42.23 | 41.19 | 41.48 | 32,139,148 | -0.79(-1.86%) |
Oct 08, 2018 | 42.47 | 43.03 | 41.81 | 42.26 | 27,934,420 | -0.50(-1.17%) |
Oct 05, 2018 | 43.25 | 43.79 | 42.01 | 42.76 | 36,042,068 | -0.57(-1.31%) |
Oct 04, 2018 | 43.67 | 43.91 | 42.70 | 43.33 | 35,222,372 | -0.97(-2.19%) |
Oct 03, 2018 | 45.41 | 45.55 | 43.87 | 44.30 | 30,046,214 | -0.60(-1.33%) |
Oct 02, 2018 | 44.06 | 45.82 | 44.04 | 44.90 | 32,999,094 | +0.60(+1.35%) |
Oct 01, 2018 | 44.59 | 45.22 | 44.17 | 44.30 | 27,191,730 | -0.08(-0.18%) |
Sep 28, 2018 | 43.81 | 44.76 | 43.66 | 44.38 | 28,616,386 | +0.24(+0.53%) |
Sep 27, 2018 | 43.40 | 44.67 | 43.22 | 44.15 | 27,461,250 | +0.63(+1.44%) |
Sep 26, 2018 | 43.46 | 43.92 | 43.14 | 43.52 | 30,859,602 | -0.28(-0.65%) |
Sep 25, 2018 | 44.26 | 44.61 | 43.20 | 43.80 | 33,156,866 | -0.51(-1.15%) |
Sep 24, 2018 | 43.37 | 44.80 | 43.04 | 44.31 | 37,570,328 | +0.41(+0.94%) |
Sep 21, 2018 | 43.57 | 44.75 | 42.98 | 43.90 | 98,905,912 | -1.30(-2.87%) |
Sep 20, 2018 | 45.53 | 46.34 | 45.05 | 45.20 | 76,220,272 | +0.98(+2.22%) |
Sep 19, 2018 | 44.92 | 45.20 | 44.00 | 44.22 | 29,788,244 | -0.27(-0.60%) |
Sep 18, 2018 | 43.11 | 45.01 | 43.06 | 44.48 | 37,172,084 | +1.72(+4.02%) |
Sep 17, 2018 | 42.77 | 43.49 | 42.44 | 42.76 | 28,681,070 | -0.71(-1.63%) |
Sep 14, 2018 | 43.28 | 43.73 | 42.65 | 43.47 | 41,385,452 | +0.67(+1.56%) |
Sep 13, 2018 | 41.51 | 43.66 | 41.51 | 42.80 | 61,017,972 | +1.84(+4.50%) |
Sep 12, 2018 | 40.47 | 41.39 | 39.92 | 40.96 | 68,135,912 | -1.83(-4.27%) |
Sep 11, 2018 | 42.83 | 42.93 | 41.56 | 42.78 | 49,896,960 | -1.28(-2.90%) |
Sep 10, 2018 | 44.40 | 44.53 | 43.56 | 44.06 | 33,683,272 | +0.04(+0.09%) |
Sep 07, 2018 | 44.29 | 45.59 | 43.81 | 44.02 | 48,013,596 | +0.21(+0.47%) |
Sep 06, 2018 | 47.30 | 47.54 | 43.23 | 43.81 | 96,158,016 | -4.80(-9.87%) |
Sep 05, 2018 | 50.43 | 50.63 | 48.15 | 48.61 | 39,832,948 | -2.35(-4.60%) |
Sep 04, 2018 | 51.15 | 51.32 | 49.76 | 50.96 | 29,512,824 | -0.58(-1.12%) |
Aug 31, 2018 | 51.54 | 51.54 | 51.54 | 0 | -0.24(-0.45%) | |
Aug 30, 2018 | 50.59 | 52.67 | 50.44 | 51.77 | 33,026,414 | +0.91(+1.79%) |
Aug 29, 2018 | 51.11 | 51.18 | 50.34 | 50.86 | 32,035,862 | -0.50(-0.97%) |
Aug 28, 2018 | 51.44 | 51.58 | 50.51 | 51.36 | 26,654,804 | +0.26(+0.52%) |
Aug 27, 2018 | 50.39 | 51.47 | 50.21 | 51.09 | 29,668,904 | +1.34(+2.70%) |
Aug 24, 2018 | 48.98 | 49.87 | 48.98 | 49.75 | 25,258,594 | +0.98(+2.01%) |
Aug 23, 2018 | 49.11 | 49.30 | 48.47 | 48.77 | 27,328,090 | -0.53(-1.07%) |
Aug 22, 2018 | 49.44 | 49.70 | 48.94 | 49.30 | 27,236,898 | +0.29(+0.60%) |
Aug 21, 2018 | 47.98 | 49.43 | 47.95 | 49.00 | 39,163,076 | +1.84(+3.89%) |
Aug 20, 2018 | 46.51 | 47.70 | 45.60 | 47.17 | 33,637,120 | +0.94(+2.04%) |
Aug 17, 2018 | 45.34 | 46.47 | 44.77 | 46.23 | 35,122,036 | +0.01(+0.02%) |
Aug 16, 2018 | 47.30 | 47.41 | 46.08 | 46.22 | 34,216,372 | -0.38(-0.82%) |
Aug 15, 2018 | 48.90 | 48.93 | 46.26 | 46.60 | 58,801,156 | -3.07(-6.18%) |
Aug 14, 2018 | 50.76 | 50.80 | 49.07 | 49.67 | 32,645,972 | -0.71(-1.40%) |
Aug 13, 2018 | 50.64 | 51.08 | 50.32 | 50.38 | 25,065,002 | -0.03(-0.06%) |
Aug 10, 2018 | 50.29 | 50.98 | 50.06 | 50.41 | 31,938,918 | -0.68(-1.33%) |
Aug 09, 2018 | 51.66 | 51.86 | 50.96 | 51.08 | 35,179,636 | -1.31(-2.49%) |
Aug 08, 2018 | 51.85 | 52.53 | 51.48 | 52.39 | 18,413,046 | +0.34(+0.66%) |
Aug 07, 2018 | 51.95 | 52.44 | 51.71 | 52.05 | 22,320,658 | +0.36(+0.70%) |
Aug 06, 2018 | 51.24 | 51.82 | 50.54 | 51.68 | 29,317,450 | -0.14(-0.27%) |
Aug 03, 2018 | 52.30 | 52.40 | 51.28 | 51.82 | 23,397,130 | -0.58(-1.10%) |
Aug 02, 2018 | 50.73 | 52.55 | 50.42 | 52.40 | 29,247,862 | +1.09(+2.12%) |