Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.15 | 49.48 | 47.79 | 49.20 | 5,831,694 | +1.68(+3.54%) |
Oct 30, 2018 | 46.42 | 47.74 | 46.42 | 47.52 | 3,914,793 | +1.11(+2.40%) |
Oct 29, 2018 | 47.52 | 47.75 | 45.48 | 46.41 | 6,184,236 | -0.31(-0.66%) |
Oct 26, 2018 | 47.11 | 47.33 | 45.65 | 46.71 | 5,264,700 | -1.07(-2.24%) |
Oct 25, 2018 | 47.31 | 48.25 | 46.48 | 47.78 | 5,259,114 | +1.00(+2.13%) |
Oct 24, 2018 | 49.01 | 50.62 | 46.50 | 46.79 | 13,026,846 | -2.65(-5.35%) |
Oct 23, 2018 | 48.94 | 49.90 | 47.73 | 49.43 | 8,828,895 | -0.34(-0.68%) |
Oct 22, 2018 | 48.57 | 49.86 | 48.21 | 49.77 | 7,104,807 | +1.30(+2.68%) |
Oct 19, 2018 | 49.30 | 49.69 | 48.39 | 48.47 | 13,120,500 | -0.63(-1.29%) |
Oct 18, 2018 | 49.56 | 49.91 | 48.50 | 49.11 | 5,532,765 | -0.44(-0.88%) |
Oct 17, 2018 | 48.80 | 49.62 | 48.26 | 49.54 | 4,090,668 | +0.54(+1.09%) |
Oct 16, 2018 | 47.78 | 49.07 | 47.45 | 49.01 | 5,436,207 | +1.74(+3.69%) |
Oct 15, 2018 | 47.55 | 47.67 | 46.80 | 47.26 | 6,027,411 | -0.53(-1.12%) |
Oct 12, 2018 | 47.38 | 48.33 | 47.04 | 47.80 | 6,355,800 | +1.21(+2.59%) |
Oct 11, 2018 | 46.67 | 48.00 | 46.31 | 46.59 | 6,856,323 | -0.16(-0.34%) |
Oct 10, 2018 | 49.29 | 49.30 | 46.70 | 46.75 | 7,758,339 | -2.56(-5.20%) |
Oct 09, 2018 | 49.12 | 49.94 | 48.77 | 49.31 | 6,312,360 | +0.26(+0.54%) |
Oct 08, 2018 | 50.53 | 50.60 | 48.76 | 49.05 | 7,759,614 | -1.51(-2.99%) |
Oct 05, 2018 | 50.97 | 51.49 | 49.71 | 50.56 | 5,927,400 | -0.41(-0.81%) |
Oct 04, 2018 | 51.67 | 51.88 | 50.58 | 50.98 | 6,264,084 | -0.94(-1.80%) |
Oct 03, 2018 | 54.18 | 54.25 | 51.62 | 51.91 | 10,749,465 | -2.12(-3.92%) |
Oct 02, 2018 | 54.41 | 54.67 | 53.02 | 54.03 | 8,121,216 | -2.91(-5.10%) |
Oct 01, 2018 | 58.25 | 58.33 | 56.70 | 56.94 | 6,272,370 | -1.09(-1.88%) |
Sep 28, 2018 | 57.62 | 58.33 | 57.39 | 58.03 | 5,826,600 | +0.65(+1.13%) |
Sep 27, 2018 | 57.00 | 57.51 | 56.83 | 57.39 | 4,980,753 | +0.59(+1.04%) |
Sep 26, 2018 | 56.16 | 57.05 | 55.77 | 56.80 | 5,603,208 | +0.68(+1.21%) |
Sep 25, 2018 | 54.05 | 56.21 | 53.24 | 56.12 | 8,626,722 | +0.96(+1.74%) |
Sep 24, 2018 | 53.33 | 55.32 | 53.09 | 55.16 | 10,980,318 | +3.93(+7.67%) |
Sep 21, 2018 | 50.46 | 51.42 | 50.40 | 51.23 | 5,935,200 | +0.74(+1.46%) |
Sep 20, 2018 | 49.67 | 50.99 | 49.59 | 50.49 | 4,877,763 | +0.92(+1.85%) |
Sep 19, 2018 | 48.78 | 49.64 | 48.71 | 49.57 | 3,661,548 | +0.92(+1.90%) |
Sep 18, 2018 | 48.67 | 48.99 | 48.50 | 48.65 | 2,526,987 | -0.11(-0.23%) |
Sep 17, 2018 | 49.36 | 49.39 | 48.66 | 48.76 | 2,763,621 | -0.57(-1.15%) |
Sep 14, 2018 | 48.98 | 49.39 | 48.51 | 49.33 | 3,798,000 | +0.70(+1.44%) |
Sep 13, 2018 | 48.57 | 49.14 | 48.39 | 48.63 | 2,127,207 | +0.32(+0.67%) |
Sep 12, 2018 | 47.95 | 48.38 | 47.74 | 48.31 | 2,325,132 | +0.33(+0.69%) |
Sep 11, 2018 | 47.42 | 48.15 | 47.33 | 47.97 | 4,142,655 | +0.52(+1.10%) |
Sep 10, 2018 | 47.34 | 47.55 | 47.08 | 47.45 | 2,168,121 | +0.34(+0.72%) |
Sep 07, 2018 | 46.81 | 47.52 | 46.69 | 47.11 | 3,427,200 | +0.26(+0.55%) |
Sep 06, 2018 | 46.60 | 47.02 | 46.36 | 46.85 | 2,622,069 | +0.25(+0.54%) |
Sep 05, 2018 | 47.24 | 47.44 | 46.42 | 46.60 | 3,808,527 | -0.87(-1.83%) |
Sep 04, 2018 | 48.15 | 48.21 | 47.04 | 47.47 | 5,265,036 | -0.61(-1.28%) |
Aug 31, 2018 | 48.08 | 48.08 | 48.08 | 0 | +0.15(+0.31%) | |
Aug 30, 2018 | 47.86 | 48.26 | 47.75 | 47.93 | 1,992,270 | -0.01(-0.02%) |
Aug 29, 2018 | 47.45 | 48.25 | 47.34 | 47.94 | 3,034,062 | +0.61(+1.30%) |
Aug 28, 2018 | 47.16 | 47.35 | 46.68 | 47.33 | 4,503,126 | +0.42(+0.90%) |
Aug 27, 2018 | 47.50 | 47.87 | 46.85 | 46.91 | 3,240,783 | -0.34(-0.71%) |
Aug 24, 2018 | 47.02 | 47.39 | 47.02 | 47.24 | 2,595,000 | +0.23(+0.50%) |
Aug 23, 2018 | 47.08 | 47.49 | 46.89 | 47.01 | 2,208,447 | -0.03(-0.06%) |
Aug 22, 2018 | 46.63 | 47.11 | 46.35 | 47.04 | 1,829,412 | +0.24(+0.51%) |
Aug 21, 2018 | 47.28 | 47.46 | 46.55 | 46.80 | 2,668,287 | -0.14(-0.29%) |
Aug 20, 2018 | 46.71 | 47.14 | 46.24 | 46.94 | 2,419,788 | +0.35(+0.74%) |
Aug 17, 2018 | 46.46 | 46.74 | 45.98 | 46.59 | 4,260,900 | +0.13(+0.27%) |
Aug 16, 2018 | 46.21 | 47.02 | 45.85 | 46.46 | 4,177,623 | +0.51(+1.10%) |
Aug 15, 2018 | 45.58 | 46.06 | 44.84 | 45.96 | 4,539,156 | +0.25(+0.54%) |
Aug 14, 2018 | 45.74 | 46.10 | 45.52 | 45.71 | 3,061,308 | +0.01(+0.01%) |
Aug 13, 2018 | 46.03 | 46.32 | 45.60 | 45.70 | 2,548,440 | -0.32(-0.69%) |
Aug 10, 2018 | 46.19 | 46.49 | 45.87 | 46.02 | 2,677,800 | -0.36(-0.78%) |
Aug 09, 2018 | 46.66 | 47.06 | 46.26 | 46.38 | 3,092,022 | -0.18(-0.39%) |
Aug 08, 2018 | 46.58 | 46.97 | 46.34 | 46.57 | 4,921,305 | -1.02(-2.14%) |
Aug 07, 2018 | 48.01 | 48.07 | 47.27 | 47.58 | 2,931,012 | -0.54(-1.13%) |
Aug 06, 2018 | 48.33 | 48.90 | 47.97 | 48.13 | 2,619,363 | -0.28(-0.57%) |
Aug 03, 2018 | 48.22 | 48.45 | 47.63 | 48.40 | 2,765,100 | +0.06(+0.12%) |
Aug 02, 2018 | 47.59 | 48.55 | 47.44 | 48.35 | 2,874,465 | +0.75(+1.58%) |