Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.84 | 47.31 | 46.29 | 46.34 | 1,922,537 | -0.18(-0.39%) |
Oct 30, 2018 | 46.34 | 46.57 | 45.82 | 46.52 | 1,338,373 | +0.33(+0.71%) |
Oct 29, 2018 | 47.13 | 47.59 | 45.69 | 46.19 | 2,651,979 | -0.42(-0.90%) |
Oct 26, 2018 | 46.44 | 47.25 | 45.94 | 46.61 | 1,559,300 | -0.25(-0.53%) |
Oct 25, 2018 | 46.23 | 47.34 | 46.02 | 46.86 | 1,069,138 | +0.68(+1.47%) |
Oct 24, 2018 | 47.13 | 47.15 | 46.12 | 46.18 | 980,467 | -0.88(-1.87%) |
Oct 23, 2018 | 46.85 | 47.49 | 46.16 | 47.06 | 1,220,658 | -0.61(-1.28%) |
Oct 22, 2018 | 48.00 | 48.39 | 47.57 | 47.67 | 1,637,482 | -0.42(-0.87%) |
Oct 19, 2018 | 47.87 | 48.50 | 47.87 | 48.09 | 984,100 | +0.61(+1.28%) |
Oct 18, 2018 | 47.76 | 48.13 | 47.25 | 47.48 | 1,357,759 | -0.42(-0.88%) |
Oct 17, 2018 | 48.23 | 48.58 | 47.64 | 47.90 | 1,417,214 | -0.35(-0.73%) |
Oct 16, 2018 | 47.05 | 48.42 | 47.05 | 48.25 | 1,144,567 | +1.34(+2.86%) |
Oct 15, 2018 | 46.56 | 47.57 | 46.41 | 46.91 | 1,642,568 | +0.32(+0.69%) |
Oct 12, 2018 | 46.36 | 47.11 | 46.25 | 46.59 | 1,793,400 | +0.84(+1.84%) |
Oct 11, 2018 | 47.32 | 47.56 | 45.63 | 45.75 | 2,535,065 | -1.51(-3.20%) |
Oct 10, 2018 | 49.99 | 49.99 | 47.11 | 47.26 | 1,893,699 | -2.91(-5.80%) |
Oct 09, 2018 | 49.65 | 50.38 | 49.57 | 50.17 | 1,092,417 | +0.43(+0.86%) |
Oct 08, 2018 | 49.77 | 50.16 | 49.51 | 49.74 | 789,221 | +0.05(+0.10%) |
Oct 05, 2018 | 49.76 | 50.09 | 49.51 | 49.69 | 759,100 | -0.12(-0.24%) |
Oct 04, 2018 | 50.38 | 50.48 | 49.43 | 49.81 | 787,928 | -0.40(-0.80%) |
Oct 03, 2018 | 51.36 | 51.37 | 50.12 | 50.21 | 1,589,410 | -0.81(-1.59%) |
Oct 02, 2018 | 51.25 | 51.43 | 50.90 | 51.02 | 1,331,135 | -0.08(-0.16%) |
Oct 01, 2018 | 50.78 | 51.30 | 50.50 | 51.10 | 862,223 | +0.55(+1.09%) |
Sep 28, 2018 | 50.77 | 50.78 | 50.36 | 50.55 | 2,112,500 | -0.14(-0.28%) |
Sep 27, 2018 | 50.04 | 51.27 | 49.91 | 50.69 | 1,086,880 | +0.20(+0.40%) |
Sep 26, 2018 | 50.41 | 50.81 | 50.16 | 50.49 | 1,769,403 | +0.32(+0.64%) |
Sep 25, 2018 | 49.62 | 50.47 | 49.62 | 50.17 | 2,159,412 | +0.55(+1.11%) |
Sep 24, 2018 | 50.37 | 50.37 | 49.04 | 49.62 | 1,395,022 | -0.66(-1.31%) |
Sep 21, 2018 | 49.08 | 50.45 | 49.08 | 50.28 | 18,601,000 | +0.99(+2.01%) |
Sep 20, 2018 | 48.81 | 49.34 | 48.67 | 49.29 | 2,151,360 | +0.87(+1.80%) |
Sep 19, 2018 | 48.62 | 49.21 | 48.24 | 48.42 | 1,763,097 | -0.22(-0.45%) |
Sep 18, 2018 | 49.30 | 49.30 | 47.85 | 48.64 | 1,819,978 | -0.46(-0.94%) |
Sep 17, 2018 | 49.88 | 49.94 | 48.76 | 49.10 | 2,257,047 | -0.78(-1.56%) |
Sep 14, 2018 | 50.29 | 50.52 | 49.77 | 49.88 | 1,797,800 | -0.39(-0.78%) |
Sep 13, 2018 | 50.77 | 50.77 | 50.07 | 50.27 | 2,568,764 | -0.40(-0.79%) |
Sep 12, 2018 | 50.83 | 51.23 | 50.63 | 50.67 | 1,985,513 | -0.12(-0.24%) |
Sep 11, 2018 | 50.52 | 50.86 | 49.93 | 50.79 | 2,335,703 | +0.08(+0.16%) |
Sep 10, 2018 | 53.47 | 53.65 | 50.45 | 50.71 | 3,449,461 | -3.31(-6.13%) |
Sep 07, 2018 | 53.66 | 54.18 | 53.22 | 54.02 | 800,900 | +0.26(+0.48%) |
Sep 06, 2018 | 52.84 | 53.94 | 52.62 | 53.76 | 809,047 | +0.82(+1.55%) |
Sep 05, 2018 | 52.68 | 52.98 | 52.19 | 52.94 | 1,119,277 | +0.19(+0.36%) |
Sep 04, 2018 | 51.85 | 52.83 | 51.53 | 52.75 | 1,088,628 | +0.53(+1.01%) |
Aug 31, 2018 | 52.22 | 52.22 | 52.22 | 0 | +0.56(+1.08%) | |
Aug 30, 2018 | 52.07 | 52.07 | 51.25 | 51.66 | 1,268,977 | -0.72(-1.37%) |
Aug 29, 2018 | 52.76 | 54.65 | 51.68 | 52.38 | 1,435,994 | +0.05(+0.10%) |
Aug 28, 2018 | 52.64 | 53.16 | 52.10 | 52.33 | 1,157,963 | -0.31(-0.59%) |
Aug 27, 2018 | 53.45 | 53.59 | 52.57 | 52.64 | 1,204,127 | -0.76(-1.42%) |
Aug 24, 2018 | 52.90 | 53.52 | 52.71 | 53.40 | 638,200 | +0.56(+1.06%) |
Aug 23, 2018 | 53.04 | 53.28 | 52.32 | 52.84 | 895,217 | -0.37(-0.70%) |
Aug 22, 2018 | 53.16 | 53.41 | 52.71 | 53.21 | 605,392 | -0.02(-0.04%) |
Aug 21, 2018 | 53.55 | 53.69 | 53.12 | 53.23 | 663,637 | -0.37(-0.69%) |
Aug 20, 2018 | 53.65 | 53.98 | 53.30 | 53.60 | 701,227 | +0.03(+0.06%) |
Aug 17, 2018 | 52.97 | 53.72 | 52.94 | 53.57 | 734,500 | +0.67(+1.27%) |
Aug 16, 2018 | 53.56 | 53.87 | 52.80 | 52.90 | 807,667 | -0.55(-1.03%) |
Aug 15, 2018 | 53.26 | 53.84 | 52.76 | 53.45 | 918,913 | -0.20(-0.37%) |
Aug 14, 2018 | 53.43 | 53.94 | 53.40 | 53.65 | 643,125 | +0.42(+0.79%) |
Aug 13, 2018 | 53.37 | 53.48 | 52.80 | 53.23 | 462,468 | -0.02(-0.04%) |
Aug 10, 2018 | 53.45 | 53.65 | 53.04 | 53.25 | 657,600 | -0.38(-0.71%) |
Aug 09, 2018 | 53.53 | 53.85 | 53.35 | 53.63 | 566,390 | +0.27(+0.51%) |
Aug 08, 2018 | 53.54 | 53.76 | 53.22 | 53.36 | 469,006 | -0.19(-0.35%) |
Aug 07, 2018 | 53.50 | 53.74 | 52.81 | 53.55 | 684,997 | -0.01(-0.02%) |
Aug 06, 2018 | 53.93 | 54.16 | 53.37 | 53.56 | 880,030 | -0.43(-0.80%) |
Aug 03, 2018 | 53.36 | 54.16 | 53.12 | 53.99 | 681,200 | +0.83(+1.56%) |
Aug 02, 2018 | 53.01 | 53.28 | 52.48 | 53.16 | 871,300 | +0.22(+0.42%) |