Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.48 | 50.48 | 49.96 | 50.00 | 1,440,871 | -0.60(-1.19%) |
Oct 30, 2018 | 49.82 | 50.62 | 49.77 | 50.60 | 1,499,722 | +0.50(+1.00%) |
Oct 29, 2018 | 50.16 | 50.46 | 49.76 | 50.10 | 1,437,171 | -0.11(-0.22%) |
Oct 26, 2018 | 50.60 | 50.65 | 49.73 | 50.21 | 1,698,741 | -0.80(-1.57%) |
Oct 25, 2018 | 51.16 | 51.28 | 50.90 | 51.01 | 1,368,208 | +0.35(+0.70%) |
Oct 24, 2018 | 51.06 | 51.25 | 50.62 | 50.66 | 1,736,962 | -0.56(-1.09%) |
Oct 23, 2018 | 51.09 | 51.40 | 50.58 | 51.21 | 2,425,196 | +0.74(+1.47%) |
Oct 22, 2018 | 51.26 | 51.32 | 50.32 | 50.47 | 2,156,852 | -0.30(-0.59%) |
Oct 19, 2018 | 50.85 | 51.06 | 50.50 | 50.77 | 3,423,729 | +1.78(+3.62%) |
Oct 18, 2018 | 49.29 | 49.63 | 48.86 | 48.99 | 4,584,475 | -0.94(-1.88%) |
Oct 17, 2018 | 49.81 | 50.11 | 49.45 | 49.93 | 1,892,785 | -0.40(-0.79%) |
Oct 16, 2018 | 50.48 | 50.60 | 50.24 | 50.33 | 1,268,651 | +0.63(+1.27%) |
Oct 15, 2018 | 49.18 | 49.90 | 49.16 | 49.70 | 1,380,553 | +0.62(+1.27%) |
Oct 12, 2018 | 49.05 | 49.16 | 48.67 | 49.08 | 1,867,733 | +0.21(+0.44%) |
Oct 11, 2018 | 49.74 | 49.75 | 48.59 | 48.86 | 2,093,583 | -0.86(-1.74%) |
Oct 10, 2018 | 50.20 | 50.32 | 49.71 | 49.73 | 1,437,736 | -0.35(-0.71%) |
Oct 09, 2018 | 49.70 | 50.25 | 49.70 | 50.08 | 1,238,732 | -0.04(-0.07%) |
Oct 08, 2018 | 49.63 | 50.15 | 49.60 | 50.12 | 1,237,665 | +0.08(+0.17%) |
Oct 05, 2018 | 49.93 | 50.13 | 49.87 | 50.03 | 1,585,255 | -0.05(-0.09%) |
Oct 04, 2018 | 50.49 | 50.50 | 49.85 | 50.08 | 2,753,527 | -1.29(-2.52%) |
Oct 03, 2018 | 51.45 | 51.75 | 51.32 | 51.37 | 1,186,387 | +0.11(+0.22%) |
Oct 02, 2018 | 50.97 | 51.40 | 50.90 | 51.26 | 1,400,442 | -0.64(-1.24%) |
Oct 01, 2018 | 51.92 | 51.98 | 51.77 | 51.90 | 794,986 | +0.26(+0.50%) |
Sep 28, 2018 | 51.78 | 51.93 | 51.53 | 51.64 | 1,136,474 | -0.29(-0.55%) |
Sep 27, 2018 | 52.13 | 52.32 | 51.90 | 51.93 | 1,173,292 | +0.06(+0.11%) |
Sep 26, 2018 | 51.76 | 52.17 | 51.70 | 51.87 | 986,350 | +0.25(+0.49%) |
Sep 25, 2018 | 51.76 | 51.93 | 51.60 | 51.62 | 725,096 | -0.15(-0.29%) |
Sep 24, 2018 | 52.16 | 52.18 | 51.74 | 51.77 | 803,771 | -0.76(-1.45%) |
Sep 21, 2018 | 52.27 | 52.68 | 52.25 | 52.53 | 668,115 | -0.01(-0.02%) |
Sep 20, 2018 | 51.96 | 52.55 | 51.91 | 52.54 | 914,673 | +1.27(+2.48%) |
Sep 19, 2018 | 51.17 | 51.33 | 51.01 | 51.27 | 1,648,793 | -1.03(-1.97%) |
Sep 18, 2018 | 52.45 | 52.61 | 52.22 | 52.30 | 1,281,511 | -0.06(-0.12%) |
Sep 17, 2018 | 52.35 | 52.45 | 52.26 | 52.37 | 999,081 | +0.15(+0.28%) |
Sep 14, 2018 | 52.50 | 52.52 | 52.14 | 52.22 | 978,669 | -0.35(-0.67%) |
Sep 13, 2018 | 52.59 | 52.82 | 52.51 | 52.57 | 1,191,783 | -0.27(-0.51%) |
Sep 12, 2018 | 52.32 | 52.97 | 52.31 | 52.84 | 773,511 | +0.45(+0.85%) |
Sep 11, 2018 | 52.04 | 52.43 | 51.94 | 52.39 | 880,238 | +0.40(+0.77%) |
Sep 10, 2018 | 51.98 | 52.12 | 51.88 | 51.99 | 923,196 | +0.76(+1.49%) |
Sep 07, 2018 | 51.15 | 51.50 | 51.07 | 51.23 | 1,244,904 | -0.04(-0.07%) |
Sep 06, 2018 | 51.43 | 51.60 | 51.12 | 51.27 | 2,123,742 | -0.81(-1.55%) |
Sep 05, 2018 | 52.01 | 52.25 | 51.98 | 52.08 | 1,501,502 | -0.48(-0.92%) |
Sep 04, 2018 | 52.42 | 52.61 | 52.36 | 52.56 | 889,789 | -0.87(-1.64%) |
Aug 31, 2018 | 53.44 | 53.44 | 53.44 | 0 | -0.53(-0.98%) | |
Aug 30, 2018 | 54.14 | 54.22 | 53.83 | 53.97 | 670,839 | -0.32(-0.58%) |
Aug 29, 2018 | 54.28 | 54.40 | 54.22 | 54.28 | 741,953 | +0.09(+0.17%) |
Aug 28, 2018 | 54.51 | 54.59 | 54.15 | 54.19 | 663,166 | +0.00(+0.00%) |
Aug 27, 2018 | 53.85 | 54.20 | 53.79 | 54.19 | 905,670 | +0.55(+1.02%) |
Aug 24, 2018 | 53.39 | 53.77 | 53.33 | 53.64 | 1,190,259 | +0.47(+0.89%) |
Aug 23, 2018 | 53.55 | 53.60 | 53.11 | 53.17 | 1,428,346 | -0.37(-0.69%) |
Aug 22, 2018 | 53.62 | 53.66 | 53.45 | 53.54 | 1,098,337 | +0.30(+0.56%) |
Aug 21, 2018 | 53.34 | 53.34 | 53.04 | 53.24 | 2,943,109 | +0.19(+0.35%) |
Aug 20, 2018 | 52.93 | 53.23 | 52.90 | 53.05 | 604,178 | +0.33(+0.62%) |
Aug 17, 2018 | 52.31 | 52.77 | 52.26 | 52.73 | 788,701 | +0.34(+0.66%) |
Aug 16, 2018 | 52.12 | 52.59 | 52.12 | 52.38 | 1,109,257 | +0.20(+0.37%) |
Aug 15, 2018 | 51.78 | 52.23 | 51.62 | 52.19 | 1,452,152 | -0.21(-0.41%) |
Aug 14, 2018 | 52.28 | 52.46 | 52.12 | 52.40 | 984,974 | +0.17(+0.32%) |
Aug 13, 2018 | 52.33 | 52.38 | 52.01 | 52.24 | 782,067 | +0.19(+0.36%) |
Aug 10, 2018 | 52.39 | 52.57 | 51.91 | 52.05 | 1,173,263 | -1.20(-2.25%) |
Aug 09, 2018 | 53.61 | 53.62 | 53.20 | 53.25 | 623,832 | -0.25(-0.47%) |
Aug 08, 2018 | 53.55 | 53.61 | 53.39 | 53.50 | 844,753 | -0.05(-0.09%) |
Aug 07, 2018 | 53.59 | 53.61 | 53.39 | 53.55 | 990,738 | +0.33(+0.61%) |
Aug 06, 2018 | 53.32 | 53.45 | 53.16 | 53.22 | 845,885 | +0.01(+0.02%) |
Aug 03, 2018 | 53.10 | 53.46 | 53.01 | 53.21 | 1,096,673 | -0.10(-0.19%) |
Aug 02, 2018 | 53.05 | 53.33 | 52.98 | 53.31 | 1,296,641 | +0.31(+0.58%) |