Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.76 | 44.24 | 43.12 | 43.28 | 2,399,274 | -0.16(-0.38%) |
Oct 30, 2018 | 40.93 | 43.60 | 40.46 | 43.45 | 2,306,554 | +2.61(+6.39%) |
Oct 29, 2018 | 41.96 | 42.43 | 40.41 | 40.84 | 1,568,794 | -0.57(-1.37%) |
Oct 26, 2018 | 40.68 | 42.62 | 40.32 | 41.41 | 3,094,259 | -0.14(-0.33%) |
Oct 25, 2018 | 39.83 | 42.00 | 39.83 | 41.54 | 2,970,248 | +2.22(+5.63%) |
Oct 24, 2018 | 41.67 | 43.16 | 39.26 | 39.33 | 9,106,180 | -4.19(-9.64%) |
Oct 23, 2018 | 44.12 | 44.74 | 43.22 | 43.52 | 4,374,752 | -1.09(-2.44%) |
Oct 22, 2018 | 44.58 | 45.10 | 44.15 | 44.61 | 2,139,806 | +0.16(+0.37%) |
Oct 19, 2018 | 45.15 | 46.04 | 44.44 | 44.45 | 1,400,296 | -0.71(-1.58%) |
Oct 18, 2018 | 45.66 | 46.06 | 44.83 | 45.16 | 1,240,258 | -0.83(-1.81%) |
Oct 17, 2018 | 45.55 | 46.41 | 44.98 | 45.99 | 2,675,205 | -0.89(-1.89%) |
Oct 16, 2018 | 46.09 | 47.37 | 45.78 | 46.88 | 2,927,213 | +0.89(+1.93%) |
Oct 15, 2018 | 45.68 | 46.32 | 45.34 | 45.99 | 1,809,664 | +0.23(+0.50%) |
Oct 12, 2018 | 47.49 | 47.63 | 45.46 | 45.76 | 2,171,452 | -1.16(-2.47%) |
Oct 11, 2018 | 47.86 | 48.56 | 46.91 | 46.92 | 1,959,266 | -1.16(-2.41%) |
Oct 10, 2018 | 48.43 | 49.49 | 47.96 | 48.08 | 2,420,342 | +0.44(+0.92%) |
Oct 09, 2018 | 49.22 | 49.37 | 47.50 | 47.64 | 1,611,413 | -1.70(-3.44%) |
Oct 08, 2018 | 48.73 | 49.80 | 48.65 | 49.34 | 1,835,138 | +0.65(+1.33%) |
Oct 05, 2018 | 50.00 | 50.02 | 48.12 | 48.69 | 1,826,871 | -1.30(-2.61%) |
Oct 04, 2018 | 49.69 | 50.26 | 49.46 | 50.00 | 1,325,541 | +0.21(+0.42%) |
Oct 03, 2018 | 49.12 | 50.11 | 49.00 | 49.79 | 1,696,651 | +0.67(+1.37%) |
Oct 02, 2018 | 49.33 | 50.01 | 49.01 | 49.11 | 1,329,136 | +0.23(+0.47%) |
Oct 01, 2018 | 49.71 | 49.80 | 48.78 | 48.88 | 2,315,441 | -0.60(-1.22%) |
Sep 28, 2018 | 50.00 | 50.18 | 49.43 | 49.49 | 1,051,180 | -0.61(-1.22%) |
Sep 27, 2018 | 50.13 | 50.58 | 49.63 | 50.10 | 1,079,854 | -0.16(-0.33%) |
Sep 26, 2018 | 50.92 | 51.14 | 49.79 | 50.26 | 2,087,937 | -0.79(-1.55%) |
Sep 25, 2018 | 51.29 | 51.45 | 50.68 | 51.05 | 1,176,997 | -0.24(-0.46%) |
Sep 24, 2018 | 52.90 | 53.14 | 50.77 | 51.29 | 1,679,596 | -1.81(-3.42%) |
Sep 21, 2018 | 53.54 | 53.71 | 52.88 | 53.11 | 1,044,271 | -0.34(-0.63%) |
Sep 20, 2018 | 53.81 | 54.21 | 52.71 | 53.44 | 1,587,896 | -0.15(-0.27%) |
Sep 19, 2018 | 53.77 | 54.33 | 53.47 | 53.59 | 1,466,763 | -0.02(-0.03%) |
Sep 18, 2018 | 53.43 | 53.82 | 53.00 | 53.61 | 928,153 | +0.19(+0.36%) |
Sep 17, 2018 | 54.52 | 54.88 | 53.25 | 53.42 | 1,172,311 | -1.10(-2.02%) |
Sep 14, 2018 | 54.05 | 54.69 | 53.54 | 54.52 | 921,112 | +0.49(+0.91%) |
Sep 13, 2018 | 55.17 | 55.30 | 53.00 | 54.03 | 1,718,131 | -1.19(-2.15%) |
Sep 12, 2018 | 55.17 | 55.38 | 54.41 | 55.21 | 1,186,270 | +0.19(+0.35%) |
Sep 11, 2018 | 55.85 | 56.07 | 54.19 | 55.02 | 2,556,281 | -0.29(-0.53%) |
Sep 10, 2018 | 53.62 | 56.10 | 53.42 | 55.31 | 4,204,040 | +2.03(+3.82%) |
Sep 07, 2018 | 51.99 | 53.49 | 51.93 | 53.28 | 2,590,937 | +1.18(+2.26%) |
Sep 06, 2018 | 52.01 | 52.36 | 51.52 | 52.10 | 1,845,339 | +0.16(+0.30%) |
Sep 05, 2018 | 51.73 | 52.28 | 51.58 | 51.95 | 1,260,081 | +0.37(+0.72%) |
Sep 04, 2018 | 51.16 | 51.87 | 50.51 | 51.57 | 1,277,560 | -0.05(-0.11%) |
Aug 31, 2018 | 51.63 | 51.63 | 51.63 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 51.95 | 52.11 | 51.48 | 51.64 | 866,891 | -0.33(-0.63%) |
Aug 29, 2018 | 52.24 | 52.33 | 51.57 | 51.97 | 958,951 | -0.20(-0.38%) |
Aug 28, 2018 | 53.06 | 53.19 | 52.05 | 52.17 | 1,661,811 | -0.89(-1.68%) |
Aug 27, 2018 | 52.61 | 53.70 | 52.47 | 53.06 | 1,306,278 | +0.67(+1.27%) |
Aug 24, 2018 | 53.12 | 53.24 | 52.37 | 52.39 | 1,402,012 | -0.54(-1.02%) |
Aug 23, 2018 | 53.49 | 53.57 | 52.68 | 52.93 | 1,209,422 | -0.69(-1.29%) |
Aug 22, 2018 | 54.13 | 54.28 | 53.24 | 53.62 | 1,276,302 | -0.80(-1.47%) |
Aug 21, 2018 | 53.12 | 54.82 | 53.02 | 54.43 | 1,519,326 | +1.42(+2.68%) |
Aug 20, 2018 | 53.22 | 53.46 | 52.75 | 53.00 | 650,504 | -0.14(-0.26%) |
Aug 17, 2018 | 52.80 | 53.21 | 52.59 | 53.14 | 922,867 | +0.36(+0.67%) |
Aug 16, 2018 | 53.10 | 53.51 | 52.62 | 52.79 | 1,411,703 | -0.11(-0.21%) |
Aug 15, 2018 | 52.73 | 53.02 | 51.97 | 52.90 | 991,731 | -0.16(-0.29%) |
Aug 14, 2018 | 52.63 | 53.55 | 52.44 | 53.05 | 868,193 | +0.22(+0.41%) |
Aug 13, 2018 | 53.33 | 53.44 | 52.59 | 52.83 | 1,517,914 | -0.52(-0.97%) |
Aug 10, 2018 | 54.66 | 54.70 | 53.12 | 53.35 | 2,678,892 | -1.69(-3.06%) |
Aug 09, 2018 | 54.78 | 55.46 | 54.71 | 55.04 | 1,646,958 | +0.33(+0.60%) |
Aug 08, 2018 | 56.17 | 56.27 | 54.62 | 54.71 | 1,689,228 | -1.63(-2.90%) |
Aug 07, 2018 | 56.29 | 56.92 | 56.26 | 56.34 | 1,196,273 | +0.21(+0.37%) |
Aug 06, 2018 | 55.86 | 56.48 | 55.80 | 56.13 | 823,591 | +0.25(+0.44%) |
Aug 03, 2018 | 55.57 | 56.37 | 55.26 | 55.89 | 880,754 | +0.40(+0.72%) |
Aug 02, 2018 | 55.49 | 55.94 | 55.29 | 55.48 | 1,635,354 | -0.36(-0.65%) |