Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.33 | 48.98 | 47.98 | 48.59 | 2,914,016 | +0.77(+1.61%) |
Oct 30, 2018 | 46.81 | 47.92 | 46.58 | 47.82 | 3,143,292 | +0.83(+1.77%) |
Oct 29, 2018 | 48.00 | 48.37 | 45.80 | 46.99 | 3,158,709 | -0.08(-0.17%) |
Oct 26, 2018 | 46.95 | 47.93 | 46.10 | 47.07 | 4,614,700 | -1.40(-2.89%) |
Oct 25, 2018 | 48.17 | 48.94 | 47.45 | 48.47 | 3,791,451 | +0.92(+1.93%) |
Oct 24, 2018 | 50.13 | 50.20 | 47.34 | 47.55 | 4,606,216 | -2.34(-4.69%) |
Oct 23, 2018 | 48.63 | 50.37 | 47.92 | 49.89 | 4,571,986 | -0.95(-1.87%) |
Oct 22, 2018 | 51.21 | 51.29 | 49.73 | 50.84 | 3,836,417 | -0.20(-0.39%) |
Oct 19, 2018 | 51.00 | 51.69 | 50.20 | 51.04 | 3,738,100 | +0.26(+0.51%) |
Oct 18, 2018 | 52.29 | 52.29 | 49.82 | 50.78 | 5,175,000 | -1.86(-3.53%) |
Oct 17, 2018 | 53.02 | 53.02 | 51.09 | 52.64 | 3,819,188 | -0.29(-0.55%) |
Oct 16, 2018 | 51.95 | 52.98 | 51.62 | 52.93 | 3,735,070 | +1.84(+3.60%) |
Oct 15, 2018 | 50.92 | 51.77 | 50.21 | 51.09 | 4,003,532 | -0.41(-0.80%) |
Oct 12, 2018 | 51.92 | 51.99 | 49.05 | 51.50 | 9,256,500 | +2.24(+4.55%) |
Oct 11, 2018 | 51.84 | 52.49 | 48.12 | 49.26 | 11,164,060 | -2.38(-4.61%) |
Oct 10, 2018 | 55.86 | 55.86 | 51.55 | 51.64 | 6,029,371 | -4.68(-8.31%) |
Oct 09, 2018 | 56.09 | 57.12 | 55.66 | 56.32 | 2,502,797 | -0.44(-0.78%) |
Oct 08, 2018 | 56.35 | 57.00 | 54.90 | 56.76 | 3,343,639 | -0.26(-0.46%) |
Oct 05, 2018 | 57.98 | 58.52 | 55.42 | 57.02 | 5,906,900 | -0.68(-1.18%) |
Oct 04, 2018 | 58.97 | 58.98 | 56.46 | 57.70 | 4,279,091 | -1.80(-3.03%) |
Oct 03, 2018 | 59.69 | 59.71 | 59.10 | 59.50 | 1,312,419 | +0.26(+0.44%) |
Oct 02, 2018 | 59.25 | 59.61 | 58.96 | 59.24 | 1,014,481 | -0.06(-0.10%) |
Oct 01, 2018 | 59.80 | 59.89 | 58.90 | 59.30 | 1,562,761 | +0.21(+0.36%) |
Sep 28, 2018 | 58.60 | 59.09 | 58.43 | 59.09 | 1,379,000 | +0.28(+0.48%) |
Sep 27, 2018 | 58.76 | 59.13 | 58.67 | 58.81 | 1,379,933 | +0.42(+0.72%) |
Sep 26, 2018 | 59.05 | 59.37 | 58.16 | 58.39 | 2,417,034 | -0.30(-0.51%) |
Sep 25, 2018 | 59.35 | 59.47 | 58.59 | 58.69 | 1,161,069 | -0.33(-0.56%) |
Sep 24, 2018 | 58.84 | 59.08 | 58.25 | 59.02 | 1,852,207 | +0.07(+0.12%) |
Sep 21, 2018 | 59.08 | 59.46 | 58.89 | 58.95 | 2,180,800 | -0.30(-0.51%) |
Sep 20, 2018 | 58.99 | 59.29 | 58.86 | 59.25 | 2,686,077 | +0.67(+1.14%) |
Sep 19, 2018 | 58.38 | 58.82 | 58.37 | 58.58 | 3,253,167 | +1.23(+2.14%) |
Sep 18, 2018 | 57.66 | 58.15 | 57.35 | 57.35 | 3,519,755 | -0.13(-0.23%) |
Sep 17, 2018 | 58.40 | 58.48 | 57.40 | 57.48 | 2,164,926 | -0.88(-1.51%) |
Sep 14, 2018 | 57.88 | 58.40 | 57.62 | 58.36 | 1,968,750 | +0.56(+0.97%) |
Sep 13, 2018 | 57.56 | 57.84 | 57.52 | 57.80 | 1,557,668 | +0.88(+1.55%) |
Sep 12, 2018 | 56.68 | 57.12 | 56.52 | 56.92 | 2,413,523 | +0.28(+0.49%) |
Sep 11, 2018 | 55.44 | 56.68 | 55.20 | 56.64 | 2,161,669 | +0.92(+1.65%) |
Sep 10, 2018 | 55.56 | 55.96 | 55.40 | 55.72 | 2,027,782 | +0.80(+1.46%) |
Sep 07, 2018 | 54.84 | 55.52 | 54.52 | 54.92 | 2,981,250 | -0.56(-1.01%) |
Sep 06, 2018 | 56.28 | 56.40 | 54.84 | 55.48 | 3,394,775 | -0.76(-1.35%) |
Sep 05, 2018 | 56.24 | 56.48 | 55.52 | 56.24 | 2,480,637 | -0.40(-0.71%) |
Sep 04, 2018 | 56.52 | 56.64 | 55.68 | 56.64 | 2,751,555 | -0.04(-0.07%) |
Aug 31, 2018 | 56.68 | 56.68 | 56.68 | 0 | +0.36(+0.64%) | |
Aug 30, 2018 | 56.92 | 57.20 | 55.84 | 56.32 | 2,348,813 | -0.60(-1.05%) |
Aug 29, 2018 | 56.92 | 57.28 | 56.64 | 56.92 | 1,326,776 | +0.04(+0.07%) |
Aug 28, 2018 | 57.24 | 57.25 | 56.62 | 56.88 | 1,404,877 | -0.08(-0.14%) |
Aug 27, 2018 | 57.48 | 57.48 | 56.92 | 56.96 | 1,584,818 | -0.04(-0.07%) |
Aug 24, 2018 | 57.20 | 57.48 | 56.92 | 57.00 | 1,889,150 | +0.16(+0.28%) |
Aug 23, 2018 | 57.04 | 57.28 | 56.36 | 56.84 | 2,686,350 | +0.12(+0.21%) |
Aug 22, 2018 | 56.40 | 56.96 | 56.36 | 56.72 | 2,116,030 | +0.36(+0.64%) |
Aug 21, 2018 | 57.16 | 57.36 | 56.32 | 56.36 | 2,298,220 | -0.60(-1.05%) |
Aug 20, 2018 | 57.04 | 57.20 | 56.76 | 56.96 | 1,558,557 | +0.52(+0.92%) |
Aug 17, 2018 | 55.40 | 56.56 | 55.08 | 56.44 | 2,755,375 | +0.80(+1.44%) |
Aug 16, 2018 | 55.20 | 56.12 | 55.16 | 55.64 | 2,581,664 | +1.52(+2.81%) |
Aug 15, 2018 | 54.48 | 54.56 | 52.24 | 54.12 | 7,409,840 | -1.80(-3.22%) |
Aug 14, 2018 | 55.04 | 55.96 | 54.64 | 55.92 | 2,740,865 | +1.40(+2.57%) |
Aug 13, 2018 | 55.88 | 56.84 | 54.48 | 54.52 | 4,556,272 | -1.68(-2.99%) |
Aug 10, 2018 | 56.36 | 56.80 | 55.56 | 56.20 | 3,687,775 | -1.44(-2.50%) |
Aug 09, 2018 | 58.12 | 58.40 | 57.60 | 57.64 | 1,205,910 | -0.40(-0.69%) |
Aug 08, 2018 | 57.64 | 58.28 | 57.44 | 58.04 | 1,278,805 | +0.40(+0.69%) |
Aug 07, 2018 | 57.40 | 57.76 | 57.28 | 57.64 | 1,459,440 | +0.68(+1.19%) |
Aug 06, 2018 | 56.16 | 57.08 | 56.04 | 56.96 | 1,594,291 | +1.04(+1.86%) |
Aug 03, 2018 | 55.64 | 56.28 | 55.52 | 55.92 | 1,794,100 | +0.32(+0.58%) |
Aug 02, 2018 | 54.20 | 55.72 | 54.04 | 55.60 | 2,894,953 | +0.32(+0.58%) |