Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.87 | 49.21 | 47.72 | 48.38 | 4,780,053 | +1.16(+2.45%) |
Oct 30, 2018 | 46.62 | 47.32 | 45.81 | 47.23 | 4,300,183 | +0.54(+1.15%) |
Oct 29, 2018 | 47.11 | 47.56 | 45.96 | 46.69 | 3,667,984 | +0.30(+0.65%) |
Oct 26, 2018 | 45.53 | 46.99 | 44.87 | 46.39 | 4,046,076 | +0.15(+0.32%) |
Oct 25, 2018 | 46.03 | 46.82 | 45.75 | 46.24 | 5,232,239 | +0.62(+1.37%) |
Oct 24, 2018 | 47.31 | 47.61 | 45.53 | 45.61 | 5,409,969 | -1.84(-3.87%) |
Oct 23, 2018 | 46.29 | 47.84 | 45.96 | 47.45 | 4,850,701 | +0.24(+0.52%) |
Oct 22, 2018 | 48.16 | 48.46 | 46.90 | 47.21 | 4,712,142 | -0.70(-1.47%) |
Oct 19, 2018 | 47.63 | 48.66 | 46.86 | 47.91 | 7,367,864 | +0.16(+0.33%) |
Oct 18, 2018 | 49.33 | 49.57 | 47.55 | 47.75 | 3,752,927 | -1.61(-3.26%) |
Oct 17, 2018 | 49.07 | 49.59 | 48.46 | 49.36 | 3,467,859 | +0.17(+0.34%) |
Oct 16, 2018 | 48.81 | 49.22 | 48.03 | 49.20 | 3,477,479 | +1.02(+2.11%) |
Oct 15, 2018 | 48.51 | 48.92 | 48.05 | 48.18 | 2,815,618 | -0.43(-0.88%) |
Oct 12, 2018 | 49.45 | 49.45 | 47.63 | 48.61 | 3,789,246 | +0.27(+0.57%) |
Oct 11, 2018 | 49.36 | 50.18 | 47.98 | 48.34 | 4,998,242 | -1.28(-2.58%) |
Oct 10, 2018 | 51.77 | 51.89 | 49.56 | 49.62 | 3,604,136 | -2.27(-4.38%) |
Oct 09, 2018 | 51.41 | 52.16 | 51.41 | 51.89 | 2,625,555 | +0.31(+0.61%) |
Oct 08, 2018 | 51.37 | 51.78 | 51.01 | 51.58 | 2,671,073 | +0.15(+0.28%) |
Oct 05, 2018 | 51.37 | 52.05 | 50.96 | 51.43 | 3,641,827 | +0.20(+0.40%) |
Oct 04, 2018 | 51.32 | 52.26 | 50.98 | 51.23 | 3,701,212 | +0.07(+0.13%) |
Oct 03, 2018 | 50.84 | 51.78 | 50.51 | 51.16 | 3,514,967 | +0.85(+1.69%) |
Oct 02, 2018 | 50.44 | 50.74 | 49.79 | 50.31 | 3,762,634 | -0.29(-0.58%) |
Oct 01, 2018 | 51.56 | 51.60 | 50.27 | 50.60 | 3,166,718 | -0.54(-1.05%) |
Sep 28, 2018 | 51.33 | 51.75 | 51.00 | 51.14 | 2,850,949 | -0.38(-0.74%) |
Sep 27, 2018 | 51.65 | 52.04 | 51.37 | 51.52 | 1,941,555 | -0.23(-0.45%) |
Sep 26, 2018 | 53.16 | 53.16 | 51.64 | 51.75 | 3,489,111 | -1.27(-2.39%) |
Sep 25, 2018 | 53.25 | 53.40 | 52.67 | 53.02 | 2,094,989 | -0.09(-0.17%) |
Sep 24, 2018 | 53.48 | 53.62 | 52.65 | 53.11 | 2,563,657 | -0.60(-1.11%) |
Sep 21, 2018 | 55.09 | 55.09 | 53.28 | 53.71 | 6,174,581 | -1.17(-2.13%) |
Sep 20, 2018 | 54.70 | 55.04 | 53.98 | 54.88 | 5,686,612 | +0.43(+0.79%) |
Sep 19, 2018 | 53.73 | 54.64 | 53.42 | 54.45 | 5,381,968 | +1.97(+3.76%) |
Sep 18, 2018 | 52.22 | 52.98 | 52.21 | 52.48 | 2,551,298 | +0.44(+0.84%) |
Sep 17, 2018 | 52.32 | 52.73 | 51.77 | 52.04 | 2,368,299 | -0.39(-0.74%) |
Sep 14, 2018 | 52.33 | 53.08 | 52.18 | 52.43 | 2,278,383 | +0.20(+0.37%) |
Sep 13, 2018 | 52.46 | 52.78 | 51.84 | 52.23 | 2,607,819 | +0.00(+0.00%) |
Sep 12, 2018 | 53.30 | 53.37 | 51.75 | 52.23 | 3,765,066 | -0.97(-1.82%) |
Sep 11, 2018 | 53.32 | 53.68 | 52.55 | 53.20 | 2,417,523 | -0.22(-0.42%) |
Sep 10, 2018 | 53.78 | 54.19 | 53.29 | 53.42 | 3,205,921 | -0.25(-0.47%) |
Sep 07, 2018 | 54.37 | 54.58 | 53.59 | 53.68 | 4,544,677 | -0.42(-0.78%) |
Sep 06, 2018 | 56.91 | 57.03 | 53.98 | 54.10 | 6,219,076 | -2.77(-4.87%) |
Sep 05, 2018 | 57.88 | 58.19 | 56.85 | 56.87 | 2,803,002 | -1.07(-1.85%) |
Sep 04, 2018 | 57.30 | 57.96 | 57.14 | 57.94 | 1,972,742 | +0.49(+0.85%) |
Aug 31, 2018 | 57.46 | 57.46 | 57.46 | 0 | +0.20(+0.34%) | |
Aug 30, 2018 | 57.84 | 57.98 | 57.05 | 57.26 | 1,953,215 | -0.86(-1.48%) |
Aug 29, 2018 | 58.30 | 58.49 | 57.91 | 58.12 | 1,821,936 | -0.15(-0.25%) |
Aug 28, 2018 | 58.48 | 58.64 | 58.10 | 58.27 | 1,218,265 | +0.06(+0.10%) |
Aug 27, 2018 | 57.81 | 58.48 | 57.65 | 58.21 | 1,746,701 | +0.81(+1.41%) |
Aug 24, 2018 | 57.29 | 57.64 | 57.03 | 57.40 | 1,975,452 | +0.36(+0.63%) |
Aug 23, 2018 | 57.63 | 57.79 | 56.64 | 57.04 | 2,473,721 | -0.65(-1.13%) |
Aug 22, 2018 | 57.10 | 58.25 | 56.83 | 57.69 | 2,681,035 | +0.53(+0.92%) |
Aug 21, 2018 | 57.04 | 58.33 | 56.66 | 57.16 | 6,728,283 | -2.61(-4.36%) |
Aug 20, 2018 | 59.72 | 60.08 | 59.48 | 59.77 | 1,373,755 | +0.04(+0.07%) |
Aug 17, 2018 | 59.85 | 60.04 | 59.10 | 59.73 | 1,147,079 | -0.10(-0.16%) |
Aug 16, 2018 | 59.06 | 60.22 | 58.85 | 59.83 | 1,534,139 | +0.94(+1.59%) |
Aug 15, 2018 | 58.87 | 59.44 | 58.38 | 58.89 | 1,825,053 | -0.42(-0.71%) |
Aug 14, 2018 | 57.74 | 59.41 | 57.74 | 59.31 | 1,349,844 | +0.69(+1.18%) |
Aug 13, 2018 | 59.26 | 59.61 | 58.58 | 58.62 | 1,345,450 | -0.51(-0.86%) |
Aug 10, 2018 | 59.47 | 59.52 | 58.82 | 59.12 | 1,266,735 | -0.87(-1.45%) |
Aug 09, 2018 | 59.88 | 60.39 | 59.61 | 59.99 | 2,132,996 | +0.15(+0.24%) |
Aug 08, 2018 | 59.67 | 60.17 | 59.28 | 59.85 | 1,238,860 | +0.24(+0.41%) |
Aug 07, 2018 | 59.18 | 60.33 | 59.09 | 59.60 | 1,232,435 | +0.63(+1.08%) |
Aug 06, 2018 | 58.71 | 59.09 | 58.16 | 58.97 | 1,353,875 | +0.29(+0.50%) |
Aug 03, 2018 | 58.90 | 59.00 | 58.23 | 58.68 | 1,957,319 | -0.26(-0.45%) |
Aug 02, 2018 | 58.32 | 59.32 | 58.16 | 58.94 | 1,796,646 | +0.18(+0.30%) |