Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.39 | 48.58 | 48.25 | 48.25 | 2,936,800 | +0.16(+0.33%) |
Oct 30, 2018 | 47.77 | 48.14 | 47.71 | 48.09 | 2,169,177 | +0.42(+0.88%) |
Oct 29, 2018 | 48.28 | 48.35 | 47.29 | 47.67 | 1,104,603 | +0.03(+0.06%) |
Oct 26, 2018 | 47.28 | 47.95 | 46.98 | 47.64 | 1,001,100 | -0.27(-0.56%) |
Oct 25, 2018 | 47.78 | 48.18 | 47.58 | 47.91 | 1,008,419 | +0.53(+1.13%) |
Oct 24, 2018 | 48.47 | 48.47 | 47.35 | 47.38 | 1,035,227 | -1.42(-2.92%) |
Oct 23, 2018 | 48.52 | 48.96 | 48.15 | 48.80 | 901,885 | -0.41(-0.83%) |
Oct 22, 2018 | 49.49 | 49.54 | 49.06 | 49.21 | 695,201 | -0.29(-0.59%) |
Oct 19, 2018 | 49.42 | 49.73 | 49.39 | 49.50 | 456,700 | +0.34(+0.69%) |
Oct 18, 2018 | 49.69 | 49.86 | 49.02 | 49.16 | 606,704 | -0.72(-1.44%) |
Oct 17, 2018 | 49.95 | 50.04 | 49.63 | 49.88 | 720,407 | -0.27(-0.54%) |
Oct 16, 2018 | 49.94 | 50.21 | 49.86 | 50.15 | 859,041 | +0.74(+1.50%) |
Oct 15, 2018 | 49.44 | 49.67 | 49.29 | 49.41 | 1,068,825 | +0.02(+0.04%) |
Oct 12, 2018 | 49.71 | 49.71 | 48.93 | 49.39 | 881,300 | -0.05(-0.10%) |
Oct 11, 2018 | 49.98 | 50.16 | 49.12 | 49.44 | 1,339,595 | -0.75(-1.48%) |
Oct 10, 2018 | 51.01 | 51.08 | 50.11 | 50.19 | 575,313 | -0.70(-1.37%) |
Oct 09, 2018 | 50.48 | 50.93 | 50.38 | 50.88 | 400,239 | +0.00(+0.00%) |
Oct 08, 2018 | 50.68 | 50.89 | 50.46 | 50.88 | 506,550 | -0.24(-0.47%) |
Oct 05, 2018 | 51.36 | 51.36 | 50.91 | 51.12 | 417,700 | -0.23(-0.45%) |
Oct 04, 2018 | 51.55 | 51.64 | 51.13 | 51.35 | 523,809 | -0.32(-0.62%) |
Oct 03, 2018 | 51.80 | 51.85 | 51.60 | 51.67 | 433,195 | -0.07(-0.14%) |
Oct 02, 2018 | 51.59 | 51.79 | 51.55 | 51.74 | 855,987 | -0.26(-0.50%) |
Oct 01, 2018 | 52.13 | 52.13 | 51.91 | 52.00 | 494,373 | +0.08(+0.15%) |
Sep 28, 2018 | 51.93 | 52.17 | 51.85 | 51.92 | 279,600 | -0.57(-1.09%) |
Sep 27, 2018 | 52.54 | 52.74 | 52.46 | 52.49 | 426,046 | -0.05(-0.10%) |
Sep 26, 2018 | 52.54 | 52.89 | 52.54 | 52.54 | 1,330,322 | -0.10(-0.19%) |
Sep 25, 2018 | 52.73 | 52.78 | 52.59 | 52.64 | 900,088 | +0.35(+0.67%) |
Sep 24, 2018 | 52.63 | 52.63 | 52.29 | 52.29 | 1,975,760 | -0.24(-0.46%) |
Sep 21, 2018 | 52.50 | 52.58 | 52.41 | 52.53 | 1,563,600 | +0.06(+0.12%) |
Sep 20, 2018 | 52.41 | 52.50 | 52.22 | 52.47 | 980,823 | +0.68(+1.30%) |
Sep 19, 2018 | 51.61 | 51.84 | 51.57 | 51.79 | 1,225,773 | +0.29(+0.56%) |
Sep 18, 2018 | 51.37 | 51.55 | 51.34 | 51.50 | 450,863 | +0.61(+1.20%) |
Sep 17, 2018 | 51.02 | 51.14 | 50.89 | 50.89 | 256,721 | +0.19(+0.36%) |
Sep 14, 2018 | 50.83 | 50.83 | 50.60 | 50.70 | 557,400 | +0.05(+0.09%) |
Sep 13, 2018 | 50.78 | 50.80 | 50.56 | 50.66 | 503,543 | +0.44(+0.88%) |
Sep 12, 2018 | 49.96 | 50.31 | 49.96 | 50.22 | 404,970 | +0.23(+0.46%) |
Sep 11, 2018 | 49.70 | 49.99 | 49.60 | 49.99 | 445,505 | +0.02(+0.04%) |
Sep 10, 2018 | 50.03 | 50.09 | 49.92 | 49.97 | 496,665 | +0.29(+0.58%) |
Sep 07, 2018 | 49.49 | 49.75 | 49.48 | 49.68 | 1,732,700 | -0.37(-0.74%) |
Sep 06, 2018 | 50.20 | 50.28 | 49.81 | 50.05 | 304,705 | -0.18(-0.36%) |
Sep 05, 2018 | 50.26 | 50.34 | 50.05 | 50.23 | 582,244 | -0.26(-0.51%) |
Sep 04, 2018 | 50.26 | 50.49 | 50.21 | 50.49 | 300,425 | -0.39(-0.77%) |
Aug 31, 2018 | 50.88 | 50.88 | 50.88 | 0 | -0.39(-0.76%) | |
Aug 30, 2018 | 51.40 | 51.45 | 51.19 | 51.27 | 253,011 | -0.58(-1.12%) |
Aug 29, 2018 | 51.61 | 51.89 | 51.54 | 51.85 | 1,493,388 | +0.23(+0.45%) |
Aug 28, 2018 | 51.82 | 51.88 | 51.56 | 51.62 | 420,170 | -0.14(-0.27%) |
Aug 27, 2018 | 51.56 | 51.77 | 51.48 | 51.76 | 452,595 | +0.59(+1.15%) |
Aug 24, 2018 | 51.06 | 51.23 | 51.00 | 51.17 | 284,900 | +0.33(+0.65%) |
Aug 23, 2018 | 51.05 | 51.09 | 50.83 | 50.84 | 1,125,983 | -0.53(-1.03%) |
Aug 22, 2018 | 51.32 | 51.44 | 51.31 | 51.37 | 259,314 | +0.25(+0.49%) |
Aug 21, 2018 | 51.15 | 51.30 | 51.03 | 51.12 | 324,376 | +0.22(+0.43%) |
Aug 20, 2018 | 50.75 | 50.93 | 50.70 | 50.90 | 565,622 | +0.24(+0.47%) |
Aug 17, 2018 | 50.40 | 50.77 | 50.29 | 50.66 | 256,300 | +0.27(+0.54%) |
Aug 16, 2018 | 50.32 | 50.52 | 50.32 | 50.39 | 382,189 | +0.38(+0.76%) |
Aug 15, 2018 | 50.07 | 50.10 | 49.69 | 50.01 | 717,042 | -0.74(-1.46%) |
Aug 14, 2018 | 50.74 | 50.83 | 50.62 | 50.75 | 494,592 | -0.02(-0.04%) |
Aug 13, 2018 | 50.92 | 51.01 | 50.67 | 50.77 | 359,518 | -0.35(-0.68%) |
Aug 10, 2018 | 51.10 | 51.24 | 51.00 | 51.12 | 397,600 | -1.01(-1.94%) |
Aug 09, 2018 | 52.24 | 52.32 | 52.08 | 52.13 | 1,100,320 | -0.24(-0.46%) |
Aug 08, 2018 | 52.23 | 52.43 | 52.18 | 52.37 | 238,121 | +0.00(+0.00%) |
Aug 07, 2018 | 52.51 | 52.51 | 52.31 | 52.37 | 283,390 | +0.52(+1.00%) |
Aug 06, 2018 | 51.68 | 51.92 | 51.63 | 51.85 | 167,275 | -0.22(-0.42%) |
Aug 03, 2018 | 51.78 | 52.10 | 51.78 | 52.07 | 186,100 | -0.02(-0.04%) |
Aug 02, 2018 | 51.88 | 52.09 | 51.81 | 52.09 | 234,322 | -0.50(-0.95%) |