Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.13 | 45.98 | 45.13 | 45.30 | 27,812,832 | +0.46(+1.02%) |
Oct 30, 2018 | 44.63 | 45.02 | 44.14 | 44.84 | 29,274,474 | +0.39(+0.88%) |
Oct 29, 2018 | 44.15 | 45.23 | 43.90 | 44.45 | 35,910,604 | +0.83(+1.91%) |
Oct 26, 2018 | 43.66 | 44.19 | 43.22 | 43.61 | 35,317,788 | -0.52(-1.18%) |
Oct 25, 2018 | 43.00 | 44.77 | 42.90 | 44.13 | 34,509,452 | +1.42(+3.33%) |
Oct 24, 2018 | 43.66 | 43.82 | 42.56 | 42.71 | 36,610,032 | -1.17(-2.66%) |
Oct 23, 2018 | 43.26 | 44.21 | 42.95 | 43.88 | 29,999,740 | -0.08(-0.17%) |
Oct 22, 2018 | 45.16 | 45.25 | 43.88 | 43.95 | 20,707,538 | -1.06(-2.34%) |
Oct 19, 2018 | 45.17 | 45.63 | 44.98 | 45.01 | 22,940,220 | -0.18(-0.40%) |
Oct 18, 2018 | 46.10 | 46.29 | 44.90 | 45.19 | 26,480,192 | -1.16(-2.50%) |
Oct 17, 2018 | 45.58 | 46.81 | 45.26 | 46.34 | 27,644,624 | +0.62(+1.36%) |
Oct 16, 2018 | 45.36 | 45.77 | 44.70 | 45.72 | 33,170,334 | +0.42(+0.92%) |
Oct 15, 2018 | 44.68 | 45.94 | 44.68 | 45.30 | 40,094,616 | +0.96(+2.17%) |
Oct 12, 2018 | 44.33 | 45.38 | 43.29 | 44.34 | 37,683,964 | +0.57(+1.30%) |
Oct 11, 2018 | 44.57 | 44.96 | 43.41 | 43.77 | 38,952,084 | -0.84(-1.89%) |
Oct 10, 2018 | 45.70 | 46.01 | 44.60 | 44.62 | 25,706,472 | -0.94(-2.05%) |
Oct 09, 2018 | 45.42 | 45.93 | 45.07 | 45.55 | 18,706,888 | -0.12(-0.26%) |
Oct 08, 2018 | 45.08 | 45.92 | 45.08 | 45.67 | 15,110,444 | +0.41(+0.90%) |
Oct 05, 2018 | 45.70 | 45.83 | 45.08 | 45.26 | 17,383,966 | -0.27(-0.60%) |
Oct 04, 2018 | 44.87 | 45.83 | 44.87 | 45.53 | 25,168,894 | +0.73(+1.63%) |
Oct 03, 2018 | 44.67 | 45.03 | 44.53 | 44.80 | 21,675,636 | +0.44(+1.00%) |
Oct 02, 2018 | 44.45 | 44.55 | 44.14 | 44.36 | 20,576,468 | -0.10(-0.23%) |
Oct 01, 2018 | 44.88 | 44.93 | 44.39 | 44.46 | 20,229,304 | -0.26(-0.59%) |
Sep 28, 2018 | 44.84 | 45.08 | 44.60 | 44.73 | 21,844,506 | -0.22(-0.49%) |
Sep 27, 2018 | 45.34 | 45.61 | 44.90 | 44.95 | 23,491,148 | -0.29(-0.64%) |
Sep 26, 2018 | 46.27 | 46.33 | 45.12 | 45.24 | 25,882,574 | -0.91(-1.97%) |
Sep 25, 2018 | 46.21 | 46.54 | 46.12 | 46.15 | 17,871,078 | -0.03(-0.06%) |
Sep 24, 2018 | 46.63 | 46.94 | 46.16 | 46.17 | 23,038,492 | -0.62(-1.33%) |
Sep 21, 2018 | 47.44 | 47.49 | 46.73 | 46.79 | 42,491,880 | -0.48(-1.01%) |
Sep 20, 2018 | 47.34 | 47.49 | 46.79 | 47.27 | 23,865,136 | +0.28(+0.60%) |
Sep 19, 2018 | 46.37 | 47.19 | 46.19 | 46.99 | 20,029,642 | +0.61(+1.32%) |
Sep 18, 2018 | 46.16 | 46.54 | 45.99 | 46.38 | 25,918,316 | +0.16(+0.35%) |
Sep 17, 2018 | 46.59 | 46.60 | 45.90 | 46.22 | 25,805,522 | -0.36(-0.77%) |
Sep 14, 2018 | 46.96 | 47.27 | 46.54 | 46.57 | 24,675,338 | -0.23(-0.49%) |
Sep 13, 2018 | 47.66 | 47.87 | 46.79 | 46.80 | 31,586,192 | -0.80(-1.68%) |
Sep 12, 2018 | 48.78 | 48.84 | 47.48 | 47.60 | 28,048,638 | -1.23(-2.51%) |
Sep 11, 2018 | 48.84 | 48.98 | 48.78 | 48.83 | 26,041,528 | -0.07(-0.14%) |
Sep 10, 2018 | 49.03 | 49.22 | 48.77 | 48.90 | 18,359,766 | +0.05(+0.10%) |
Sep 07, 2018 | 49.29 | 49.41 | 48.80 | 48.84 | 25,245,172 | -0.45(-0.91%) |
Sep 06, 2018 | 50.13 | 50.34 | 49.30 | 49.30 | 24,392,206 | -0.87(-1.73%) |
Sep 05, 2018 | 50.10 | 50.37 | 50.04 | 50.16 | 26,243,950 | +0.13(+0.26%) |
Sep 04, 2018 | 49.74 | 50.16 | 49.41 | 50.04 | 22,332,322 | +0.27(+0.55%) |
Aug 31, 2018 | 49.76 | 49.76 | 49.76 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 49.93 | 50.27 | 49.72 | 49.75 | 17,393,618 | -0.43(-0.85%) |
Aug 29, 2018 | 50.25 | 50.36 | 50.05 | 50.17 | 16,965,208 | -0.09(-0.19%) |
Aug 28, 2018 | 50.37 | 50.49 | 50.20 | 50.27 | 22,716,114 | -0.03(-0.05%) |
Aug 27, 2018 | 50.10 | 50.61 | 50.00 | 50.29 | 23,403,632 | +0.35(+0.70%) |
Aug 24, 2018 | 50.12 | 50.14 | 49.93 | 49.94 | 16,882,996 | +0.06(+0.12%) |
Aug 23, 2018 | 50.21 | 50.25 | 49.84 | 49.88 | 23,098,650 | -0.47(-0.93%) |
Aug 22, 2018 | 50.24 | 50.63 | 50.06 | 50.35 | 24,478,086 | +0.18(+0.36%) |
Aug 21, 2018 | 50.21 | 50.65 | 50.16 | 50.17 | 21,085,340 | -0.06(-0.12%) |
Aug 20, 2018 | 50.04 | 50.38 | 49.92 | 50.23 | 13,400,730 | +0.14(+0.29%) |
Aug 17, 2018 | 49.79 | 50.24 | 49.79 | 50.09 | 16,143,706 | +0.17(+0.34%) |
Aug 16, 2018 | 49.47 | 50.04 | 49.40 | 49.92 | 23,488,026 | +0.57(+1.16%) |
Aug 15, 2018 | 49.08 | 49.56 | 49.06 | 49.35 | 20,422,340 | -0.07(-0.14%) |
Aug 14, 2018 | 49.07 | 49.58 | 49.07 | 49.41 | 17,460,458 | +0.39(+0.80%) |
Aug 13, 2018 | 49.07 | 49.45 | 48.98 | 49.02 | 22,963,850 | -0.37(-0.76%) |
Aug 10, 2018 | 48.83 | 49.71 | 48.83 | 49.40 | 19,002,272 | -0.33(-0.67%) |
Aug 09, 2018 | 49.91 | 50.12 | 49.70 | 49.73 | 18,637,750 | -0.27(-0.54%) |
Aug 08, 2018 | 49.64 | 50.26 | 49.64 | 50.00 | 16,311,682 | +0.31(+0.63%) |
Aug 07, 2018 | 49.79 | 49.97 | 49.59 | 49.69 | 16,348,982 | -0.06(-0.12%) |
Aug 06, 2018 | 49.49 | 49.87 | 49.16 | 49.75 | 15,815,570 | +0.05(+0.10%) |
Aug 03, 2018 | 49.05 | 49.78 | 49.02 | 49.70 | 16,241,483 | +0.46(+0.93%) |
Aug 02, 2018 | 48.22 | 49.37 | 48.22 | 49.24 | 15,968,009 | +0.54(+1.11%) |