Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.74 | 48.10 | 46.55 | 47.09 | 3,817,532 | +1.01(+2.19%) |
Oct 30, 2018 | 45.64 | 46.15 | 44.99 | 46.08 | 2,514,165 | +0.90(+1.99%) |
Oct 29, 2018 | 46.10 | 46.97 | 44.64 | 45.18 | 3,073,766 | -0.10(-0.22%) |
Oct 26, 2018 | 46.02 | 46.13 | 45.03 | 45.28 | 2,572,059 | -1.35(-2.90%) |
Oct 25, 2018 | 46.39 | 47.15 | 46.19 | 46.64 | 2,350,136 | +0.85(+1.86%) |
Oct 24, 2018 | 48.12 | 48.27 | 45.67 | 45.78 | 2,081,534 | -2.61(-5.38%) |
Oct 23, 2018 | 47.67 | 48.66 | 47.28 | 48.39 | 3,101,558 | -0.41(-0.85%) |
Oct 22, 2018 | 50.24 | 50.70 | 48.78 | 48.80 | 2,083,668 | -1.27(-2.53%) |
Oct 19, 2018 | 49.70 | 50.63 | 49.37 | 50.07 | 2,239,991 | +0.16(+0.31%) |
Oct 18, 2018 | 51.20 | 51.61 | 49.70 | 49.92 | 2,017,982 | -1.44(-2.80%) |
Oct 17, 2018 | 50.50 | 51.76 | 50.22 | 51.35 | 2,268,800 | +0.92(+1.81%) |
Oct 16, 2018 | 50.25 | 50.46 | 49.52 | 50.44 | 1,981,936 | +0.54(+1.08%) |
Oct 15, 2018 | 50.07 | 50.76 | 49.88 | 49.90 | 1,521,321 | -0.33(-0.65%) |
Oct 12, 2018 | 51.02 | 51.06 | 48.91 | 50.23 | 2,865,144 | +0.16(+0.33%) |
Oct 11, 2018 | 53.00 | 53.00 | 50.05 | 50.06 | 2,674,776 | -3.16(-5.94%) |
Oct 10, 2018 | 54.95 | 55.23 | 53.19 | 53.22 | 2,227,064 | -1.63(-2.97%) |
Oct 09, 2018 | 54.82 | 55.24 | 54.02 | 54.85 | 1,833,272 | -0.11(-0.20%) |
Oct 08, 2018 | 54.21 | 55.16 | 54.07 | 54.96 | 1,380,084 | +0.53(+0.97%) |
Oct 05, 2018 | 54.78 | 55.50 | 54.15 | 54.43 | 2,398,450 | +0.05(+0.09%) |
Oct 04, 2018 | 54.32 | 55.30 | 54.09 | 54.39 | 3,252,396 | +0.29(+0.53%) |
Oct 03, 2018 | 53.54 | 54.67 | 53.37 | 54.10 | 2,760,601 | +1.10(+2.07%) |
Oct 02, 2018 | 52.89 | 53.46 | 52.50 | 53.00 | 1,153,670 | +0.01(+0.01%) |
Oct 01, 2018 | 53.02 | 53.47 | 52.66 | 52.99 | 1,460,237 | +0.30(+0.58%) |
Sep 28, 2018 | 52.34 | 53.03 | 51.92 | 52.69 | 1,855,245 | -0.19(-0.35%) |
Sep 27, 2018 | 53.08 | 53.47 | 52.51 | 52.87 | 1,245,518 | +0.12(+0.22%) |
Sep 26, 2018 | 53.54 | 54.03 | 52.63 | 52.76 | 1,716,566 | -0.69(-1.28%) |
Sep 25, 2018 | 53.95 | 54.22 | 53.36 | 53.44 | 1,105,055 | -0.23(-0.44%) |
Sep 24, 2018 | 54.84 | 54.84 | 53.54 | 53.68 | 1,281,728 | -1.08(-1.98%) |
Sep 21, 2018 | 54.67 | 54.82 | 54.12 | 54.76 | 2,248,716 | +0.14(+0.26%) |
Sep 20, 2018 | 54.51 | 55.44 | 54.30 | 54.62 | 2,367,999 | +0.63(+1.17%) |
Sep 19, 2018 | 52.71 | 54.38 | 52.71 | 53.99 | 2,395,969 | +1.32(+2.51%) |
Sep 18, 2018 | 52.08 | 52.71 | 51.85 | 52.66 | 1,126,753 | +0.90(+1.75%) |
Sep 17, 2018 | 52.45 | 52.61 | 51.71 | 51.76 | 1,998,258 | -0.60(-1.15%) |
Sep 14, 2018 | 50.98 | 52.41 | 50.94 | 52.36 | 1,795,274 | +1.58(+3.11%) |
Sep 13, 2018 | 50.21 | 50.87 | 50.08 | 50.78 | 1,892,627 | +0.79(+1.59%) |
Sep 12, 2018 | 50.12 | 50.41 | 49.68 | 49.99 | 1,236,208 | -0.37(-0.73%) |
Sep 11, 2018 | 50.22 | 50.69 | 49.67 | 50.35 | 1,578,865 | -0.16(-0.32%) |
Sep 10, 2018 | 51.57 | 51.57 | 50.51 | 50.52 | 1,524,375 | -0.15(-0.29%) |
Sep 07, 2018 | 51.07 | 51.22 | 50.40 | 50.66 | 1,819,159 | -0.23(-0.44%) |
Sep 06, 2018 | 51.85 | 52.04 | 50.59 | 50.89 | 1,662,031 | -0.99(-1.91%) |
Sep 05, 2018 | 51.24 | 52.43 | 51.22 | 51.88 | 1,494,296 | +0.60(+1.17%) |
Sep 04, 2018 | 51.01 | 51.52 | 50.72 | 51.28 | 1,308,530 | +0.21(+0.41%) |
Aug 31, 2018 | 51.07 | 51.07 | 51.07 | 0 | -0.18(-0.35%) | |
Aug 30, 2018 | 51.75 | 51.78 | 51.11 | 51.25 | 986,284 | -0.69(-1.33%) |
Aug 29, 2018 | 52.09 | 52.21 | 51.36 | 51.94 | 1,012,569 | -0.24(-0.46%) |
Aug 28, 2018 | 52.35 | 52.69 | 52.10 | 52.18 | 1,245,508 | +0.10(+0.19%) |
Aug 27, 2018 | 51.49 | 52.35 | 51.39 | 52.08 | 1,256,650 | +0.98(+1.92%) |
Aug 24, 2018 | 51.32 | 51.40 | 50.96 | 51.10 | 913,304 | +0.16(+0.31%) |
Aug 23, 2018 | 51.47 | 51.47 | 50.86 | 50.94 | 1,277,001 | -0.56(-1.09%) |
Aug 22, 2018 | 51.71 | 51.76 | 51.24 | 51.50 | 1,277,373 | -0.31(-0.60%) |
Aug 21, 2018 | 51.01 | 52.20 | 50.98 | 51.82 | 1,764,803 | +0.83(+1.63%) |
Aug 20, 2018 | 50.80 | 51.24 | 50.74 | 50.98 | 1,186,379 | +0.18(+0.35%) |
Aug 17, 2018 | 50.52 | 50.99 | 50.51 | 50.80 | 1,109,268 | +0.09(+0.17%) |
Aug 16, 2018 | 50.69 | 51.03 | 50.47 | 50.72 | 2,722,448 | +0.49(+0.98%) |
Aug 15, 2018 | 50.44 | 50.79 | 49.85 | 50.23 | 2,418,463 | -0.71(-1.39%) |
Aug 14, 2018 | 50.08 | 51.11 | 50.08 | 50.94 | 1,749,908 | +0.93(+1.87%) |
Aug 13, 2018 | 50.14 | 50.32 | 49.65 | 50.00 | 1,959,617 | -0.35(-0.70%) |
Aug 10, 2018 | 51.24 | 51.28 | 49.95 | 50.35 | 1,695,750 | -1.58(-3.04%) |
Aug 09, 2018 | 52.50 | 52.71 | 51.77 | 51.93 | 1,866,239 | -0.57(-1.08%) |
Aug 08, 2018 | 52.26 | 52.70 | 51.89 | 52.50 | 1,506,843 | +0.24(+0.46%) |
Aug 07, 2018 | 52.24 | 53.24 | 52.13 | 52.26 | 2,269,953 | +0.23(+0.45%) |
Aug 06, 2018 | 51.84 | 52.34 | 51.67 | 52.03 | 1,404,058 | +0.14(+0.27%) |
Aug 03, 2018 | 50.92 | 51.93 | 50.67 | 51.89 | 1,644,255 | +0.72(+1.42%) |
Aug 02, 2018 | 50.88 | 51.63 | 49.60 | 51.16 | 4,092,181 | -1.53(-2.90%) |