Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.51 | 47.86 | 46.32 | 46.86 | 3,836,474 | +1.00(+2.19%) |
Oct 30, 2018 | 45.41 | 45.92 | 44.76 | 45.85 | 2,526,640 | +0.90(+1.99%) |
Oct 29, 2018 | 45.87 | 46.74 | 44.42 | 44.96 | 3,089,018 | -0.10(-0.22%) |
Oct 26, 2018 | 45.79 | 45.90 | 44.80 | 45.06 | 2,584,822 | -1.35(-2.90%) |
Oct 25, 2018 | 46.16 | 46.91 | 45.96 | 46.41 | 2,361,797 | +0.85(+1.86%) |
Oct 24, 2018 | 47.89 | 48.03 | 45.44 | 45.56 | 2,091,862 | -2.59(-5.38%) |
Oct 23, 2018 | 47.43 | 48.42 | 47.05 | 48.15 | 3,116,948 | -0.41(-0.85%) |
Oct 22, 2018 | 49.99 | 50.45 | 48.54 | 48.56 | 2,094,008 | -1.26(-2.53%) |
Oct 19, 2018 | 49.45 | 50.38 | 49.12 | 49.82 | 2,251,106 | +0.16(+0.31%) |
Oct 18, 2018 | 50.95 | 51.36 | 49.46 | 49.67 | 2,027,995 | -1.43(-2.80%) |
Oct 17, 2018 | 50.25 | 51.51 | 49.97 | 51.10 | 2,280,058 | +0.91(+1.81%) |
Oct 16, 2018 | 50.00 | 50.21 | 49.27 | 50.19 | 1,991,771 | +0.54(+1.08%) |
Oct 15, 2018 | 49.82 | 50.51 | 49.63 | 49.65 | 1,528,870 | -0.33(-0.65%) |
Oct 12, 2018 | 50.77 | 50.81 | 48.66 | 49.98 | 2,879,360 | +0.16(+0.33%) |
Oct 11, 2018 | 52.74 | 52.74 | 49.80 | 49.82 | 2,688,048 | -3.15(-5.94%) |
Oct 10, 2018 | 54.67 | 54.95 | 52.92 | 52.96 | 2,238,114 | -1.62(-2.97%) |
Oct 09, 2018 | 54.55 | 54.96 | 53.76 | 54.58 | 1,842,369 | -0.11(-0.20%) |
Oct 08, 2018 | 53.94 | 54.88 | 53.80 | 54.69 | 1,386,932 | +0.53(+0.97%) |
Oct 05, 2018 | 54.51 | 55.22 | 53.88 | 54.16 | 2,410,351 | +0.05(+0.09%) |
Oct 04, 2018 | 54.05 | 55.03 | 53.82 | 54.12 | 3,268,534 | +0.29(+0.53%) |
Oct 03, 2018 | 53.28 | 54.40 | 53.10 | 53.83 | 2,774,299 | +1.09(+2.07%) |
Oct 02, 2018 | 52.63 | 53.19 | 52.24 | 52.74 | 1,159,395 | +0.01(+0.01%) |
Oct 01, 2018 | 52.76 | 53.20 | 52.40 | 52.73 | 1,467,483 | +0.30(+0.58%) |
Sep 28, 2018 | 52.09 | 52.77 | 51.67 | 52.43 | 1,864,451 | -0.19(-0.35%) |
Sep 27, 2018 | 52.82 | 53.21 | 52.25 | 52.61 | 1,251,698 | +0.12(+0.22%) |
Sep 26, 2018 | 53.27 | 53.77 | 52.37 | 52.50 | 1,725,083 | -0.68(-1.28%) |
Sep 25, 2018 | 53.68 | 53.95 | 53.09 | 53.18 | 1,110,538 | -0.23(-0.44%) |
Sep 24, 2018 | 54.57 | 54.57 | 53.28 | 53.41 | 1,288,088 | -1.08(-1.98%) |
Sep 21, 2018 | 54.40 | 54.55 | 53.85 | 54.49 | 2,259,874 | +0.14(+0.26%) |
Sep 20, 2018 | 54.24 | 55.17 | 54.03 | 54.35 | 2,379,749 | +0.63(+1.17%) |
Sep 19, 2018 | 52.45 | 54.11 | 52.45 | 53.72 | 2,407,858 | +1.32(+2.51%) |
Sep 18, 2018 | 51.82 | 52.45 | 51.59 | 52.40 | 1,132,343 | +0.90(+1.75%) |
Sep 17, 2018 | 52.19 | 52.35 | 51.46 | 51.51 | 2,008,173 | -0.60(-1.15%) |
Sep 14, 2018 | 50.73 | 52.15 | 50.68 | 52.10 | 1,804,182 | +1.57(+3.11%) |
Sep 13, 2018 | 49.96 | 50.61 | 49.83 | 50.53 | 1,902,018 | +0.79(+1.59%) |
Sep 12, 2018 | 49.87 | 50.16 | 49.44 | 49.74 | 1,242,342 | -0.36(-0.73%) |
Sep 11, 2018 | 49.97 | 50.44 | 49.42 | 50.10 | 1,586,699 | -0.16(-0.32%) |
Sep 10, 2018 | 51.32 | 51.32 | 50.26 | 50.27 | 1,531,939 | -0.15(-0.29%) |
Sep 07, 2018 | 50.82 | 50.97 | 50.15 | 50.41 | 1,828,186 | -0.22(-0.44%) |
Sep 06, 2018 | 51.59 | 51.78 | 50.34 | 50.64 | 1,670,278 | -0.98(-1.91%) |
Sep 05, 2018 | 50.99 | 52.17 | 50.97 | 51.62 | 1,501,711 | +0.60(+1.17%) |
Sep 04, 2018 | 50.75 | 51.27 | 50.47 | 51.02 | 1,315,023 | +0.21(+0.41%) |
Aug 31, 2018 | 50.82 | 50.82 | 50.82 | 0 | -0.18(-0.35%) | |
Aug 30, 2018 | 51.49 | 51.53 | 50.85 | 50.99 | 991,178 | -0.69(-1.33%) |
Aug 29, 2018 | 51.83 | 51.95 | 51.10 | 51.68 | 1,017,593 | -0.24(-0.46%) |
Aug 28, 2018 | 52.09 | 52.43 | 51.85 | 51.92 | 1,251,688 | +0.10(+0.19%) |
Aug 27, 2018 | 51.23 | 52.09 | 51.14 | 51.82 | 1,262,886 | +0.98(+1.92%) |
Aug 24, 2018 | 51.07 | 51.15 | 50.71 | 50.85 | 917,835 | +0.16(+0.31%) |
Aug 23, 2018 | 51.21 | 51.21 | 50.61 | 50.69 | 1,283,337 | -0.56(-1.09%) |
Aug 22, 2018 | 51.45 | 51.51 | 50.99 | 51.25 | 1,283,712 | -0.31(-0.60%) |
Aug 21, 2018 | 50.75 | 51.94 | 50.73 | 51.56 | 1,773,560 | +0.83(+1.63%) |
Aug 20, 2018 | 50.55 | 50.99 | 50.49 | 50.73 | 1,192,266 | +0.18(+0.35%) |
Aug 17, 2018 | 50.27 | 50.74 | 50.26 | 50.55 | 1,114,773 | +0.09(+0.17%) |
Aug 16, 2018 | 50.44 | 50.78 | 50.22 | 50.47 | 2,735,957 | +0.49(+0.98%) |
Aug 15, 2018 | 50.20 | 50.54 | 49.61 | 49.98 | 2,430,463 | -0.71(-1.39%) |
Aug 14, 2018 | 49.83 | 50.86 | 49.83 | 50.68 | 1,758,591 | +0.93(+1.87%) |
Aug 13, 2018 | 49.89 | 50.07 | 49.41 | 49.75 | 1,969,341 | -0.35(-0.70%) |
Aug 10, 2018 | 50.99 | 51.02 | 49.70 | 50.10 | 1,704,165 | -1.57(-3.04%) |
Aug 09, 2018 | 52.24 | 52.45 | 51.51 | 51.68 | 1,875,499 | -0.57(-1.08%) |
Aug 08, 2018 | 52.00 | 52.44 | 51.63 | 52.24 | 1,514,320 | +0.24(+0.46%) |
Aug 07, 2018 | 51.98 | 52.98 | 51.88 | 52.00 | 2,281,217 | +0.23(+0.45%) |
Aug 06, 2018 | 51.58 | 52.08 | 51.41 | 51.77 | 1,411,025 | +0.14(+0.27%) |
Aug 03, 2018 | 50.67 | 51.68 | 50.42 | 51.63 | 1,652,414 | +0.72(+1.42%) |
Aug 02, 2018 | 50.63 | 51.37 | 49.35 | 50.91 | 4,112,487 | -1.52(-2.90%) |