Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.93 | 42.56 | 41.68 | 42.04 | 11,439,508 | +0.43(+1.04%) |
Oct 30, 2018 | 41.36 | 41.75 | 40.83 | 41.61 | 13,540,774 | +0.24(+0.58%) |
Oct 29, 2018 | 42.57 | 42.60 | 40.93 | 41.37 | 12,055,995 | -0.58(-1.39%) |
Oct 26, 2018 | 40.94 | 42.47 | 40.59 | 41.95 | 16,435,401 | +1.01(+2.48%) |
Oct 25, 2018 | 40.62 | 41.90 | 39.05 | 40.94 | 19,482,624 | +0.32(+0.78%) |
Oct 24, 2018 | 42.18 | 42.57 | 40.49 | 40.62 | 16,327,884 | -1.51(-3.59%) |
Oct 23, 2018 | 42.03 | 42.45 | 41.45 | 42.13 | 18,476,492 | -0.19(-0.45%) |
Oct 22, 2018 | 42.63 | 43.17 | 42.02 | 42.32 | 29,610,524 | -2.84(-6.30%) |
Oct 19, 2018 | 46.46 | 46.46 | 45.16 | 45.17 | 18,009,952 | -1.40(-3.00%) |
Oct 18, 2018 | 47.83 | 47.86 | 46.33 | 46.57 | 16,356,960 | -2.43(-4.96%) |
Oct 17, 2018 | 48.19 | 49.31 | 47.96 | 49.00 | 7,869,102 | +0.89(+1.85%) |
Oct 16, 2018 | 48.19 | 48.32 | 47.52 | 48.11 | 7,748,308 | +0.18(+0.38%) |
Oct 15, 2018 | 48.00 | 48.41 | 47.70 | 47.92 | 7,641,421 | +0.08(+0.17%) |
Oct 12, 2018 | 48.09 | 48.21 | 47.13 | 47.84 | 12,878,659 | +0.01(+0.02%) |
Oct 11, 2018 | 50.55 | 50.55 | 47.43 | 47.83 | 15,074,081 | -2.72(-5.38%) |
Oct 10, 2018 | 52.35 | 52.70 | 50.54 | 50.55 | 12,535,960 | -2.05(-3.89%) |
Oct 09, 2018 | 52.17 | 52.98 | 51.97 | 52.60 | 7,956,720 | +0.27(+0.52%) |
Oct 08, 2018 | 51.96 | 52.53 | 51.75 | 52.32 | 9,337,563 | +0.41(+0.79%) |
Oct 05, 2018 | 51.97 | 52.32 | 51.67 | 51.92 | 4,566,050 | +0.04(+0.08%) |
Oct 04, 2018 | 51.77 | 52.07 | 51.49 | 51.87 | 5,252,106 | +0.09(+0.18%) |
Oct 03, 2018 | 52.06 | 52.24 | 51.51 | 51.78 | 5,737,805 | -0.12(-0.24%) |
Oct 02, 2018 | 51.44 | 51.92 | 51.18 | 51.91 | 6,448,672 | +0.58(+1.13%) |
Oct 01, 2018 | 51.55 | 51.78 | 51.28 | 51.33 | 5,255,586 | +0.02(+0.03%) |
Sep 28, 2018 | 51.20 | 51.34 | 50.99 | 51.31 | 4,465,451 | +0.11(+0.21%) |
Sep 27, 2018 | 50.96 | 51.32 | 50.81 | 51.20 | 5,624,907 | +0.27(+0.54%) |
Sep 26, 2018 | 51.15 | 51.56 | 50.77 | 50.93 | 7,067,956 | -0.17(-0.32%) |
Sep 25, 2018 | 51.10 | 51.67 | 51.03 | 51.10 | 7,143,479 | +0.19(+0.37%) |
Sep 24, 2018 | 51.24 | 51.49 | 50.65 | 50.91 | 4,764,743 | -0.55(-1.06%) |
Sep 21, 2018 | 51.14 | 51.75 | 51.04 | 51.45 | 10,901,393 | +0.41(+0.81%) |
Sep 20, 2018 | 50.28 | 51.20 | 50.27 | 51.04 | 5,466,376 | +0.79(+1.56%) |
Sep 19, 2018 | 50.87 | 51.44 | 50.08 | 50.25 | 5,382,979 | -0.56(-1.11%) |
Sep 18, 2018 | 50.57 | 50.96 | 50.53 | 50.82 | 4,480,782 | +0.15(+0.29%) |
Sep 17, 2018 | 50.30 | 50.83 | 50.14 | 50.67 | 5,360,755 | +0.50(+1.01%) |
Sep 14, 2018 | 50.15 | 50.19 | 49.83 | 50.16 | 4,710,931 | -0.08(-0.16%) |
Sep 13, 2018 | 50.17 | 50.39 | 49.20 | 50.25 | 7,371,235 | +0.38(+0.76%) |
Sep 12, 2018 | 50.03 | 50.12 | 49.49 | 49.87 | 8,499,932 | -0.13(-0.26%) |
Sep 11, 2018 | 50.30 | 50.43 | 49.96 | 50.00 | 4,338,346 | -0.31(-0.61%) |
Sep 10, 2018 | 50.83 | 51.06 | 50.25 | 50.30 | 4,795,732 | -0.37(-0.73%) |
Sep 07, 2018 | 50.19 | 50.76 | 50.12 | 50.68 | 4,258,566 | +0.31(+0.61%) |
Sep 06, 2018 | 50.44 | 50.73 | 50.31 | 50.37 | 6,024,512 | -0.21(-0.42%) |
Sep 05, 2018 | 50.09 | 50.68 | 49.93 | 50.58 | 7,618,011 | +0.60(+1.19%) |
Sep 04, 2018 | 50.01 | 50.16 | 49.49 | 49.99 | 5,742,930 | -0.06(-0.12%) |
Aug 31, 2018 | 50.05 | 50.05 | 50.05 | 0 | -0.12(-0.23%) | |
Aug 30, 2018 | 50.46 | 50.61 | 49.99 | 50.16 | 4,754,477 | -0.36(-0.70%) |
Aug 29, 2018 | 49.68 | 50.63 | 49.64 | 50.52 | 5,589,101 | +0.79(+1.58%) |
Aug 28, 2018 | 49.53 | 49.82 | 49.33 | 49.73 | 3,704,441 | +0.13(+0.27%) |
Aug 27, 2018 | 49.78 | 50.11 | 49.56 | 49.60 | 5,243,934 | +0.03(+0.07%) |
Aug 24, 2018 | 49.68 | 49.80 | 49.29 | 49.57 | 5,535,809 | -0.10(-0.20%) |
Aug 23, 2018 | 50.04 | 50.19 | 49.53 | 49.67 | 4,133,523 | -0.40(-0.79%) |
Aug 22, 2018 | 49.69 | 50.20 | 49.49 | 50.06 | 6,722,192 | +0.40(+0.82%) |
Aug 21, 2018 | 49.93 | 50.14 | 49.64 | 49.66 | 6,168,541 | -0.20(-0.40%) |
Aug 20, 2018 | 50.51 | 50.51 | 49.86 | 49.86 | 7,485,204 | -0.47(-0.94%) |
Aug 17, 2018 | 50.67 | 50.91 | 50.25 | 50.33 | 10,729,230 | -0.18(-0.36%) |
Aug 16, 2018 | 49.82 | 50.71 | 49.53 | 50.51 | 8,814,427 | +0.70(+1.41%) |
Aug 15, 2018 | 49.49 | 49.94 | 49.09 | 49.81 | 6,308,859 | +0.25(+0.50%) |
Aug 14, 2018 | 49.01 | 49.71 | 49.01 | 49.56 | 6,306,767 | +0.45(+0.91%) |
Aug 13, 2018 | 48.93 | 49.43 | 48.87 | 49.11 | 5,804,652 | +0.09(+0.19%) |
Aug 10, 2018 | 49.28 | 49.45 | 48.75 | 49.02 | 4,277,440 | -0.18(-0.37%) |
Aug 09, 2018 | 49.40 | 49.71 | 49.06 | 49.20 | 4,837,636 | -0.53(-1.06%) |
Aug 08, 2018 | 49.05 | 49.96 | 48.65 | 49.73 | 8,475,973 | +0.98(+2.02%) |
Aug 07, 2018 | 49.08 | 49.17 | 48.63 | 48.75 | 6,198,116 | -0.34(-0.69%) |
Aug 06, 2018 | 48.79 | 49.29 | 48.53 | 49.09 | 6,684,244 | +0.19(+0.39%) |
Aug 03, 2018 | 48.89 | 49.05 | 48.68 | 48.90 | 5,645,785 | -0.09(-0.19%) |
Aug 02, 2018 | 49.18 | 49.37 | 48.46 | 48.99 | 7,080,274 | -0.29(-0.59%) |