Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.93 | 37.36 | 35.16 | 37.05 | 44,844,440 | +1.68(+4.75%) |
Oct 30, 2018 | 34.02 | 35.41 | 33.87 | 35.37 | 35,937,436 | +1.33(+3.89%) |
Oct 29, 2018 | 35.49 | 35.55 | 33.22 | 34.04 | 34,786,940 | -0.73(-2.09%) |
Oct 26, 2018 | 34.65 | 35.27 | 33.69 | 34.77 | 42,008,060 | -1.36(-3.75%) |
Oct 25, 2018 | 34.95 | 36.50 | 34.43 | 36.12 | 40,295,672 | +1.33(+3.81%) |
Oct 24, 2018 | 37.32 | 37.62 | 34.77 | 34.80 | 54,032,504 | -3.19(-8.40%) |
Oct 23, 2018 | 37.47 | 38.41 | 36.74 | 37.99 | 47,190,760 | -1.06(-2.72%) |
Oct 22, 2018 | 39.84 | 39.97 | 37.95 | 39.05 | 35,047,492 | -0.68(-1.71%) |
Oct 19, 2018 | 40.93 | 41.23 | 39.55 | 39.73 | 29,162,486 | -0.83(-2.06%) |
Oct 18, 2018 | 41.29 | 41.46 | 40.40 | 40.56 | 34,166,508 | -1.03(-2.48%) |
Oct 17, 2018 | 42.56 | 42.61 | 41.36 | 41.59 | 28,252,834 | -0.84(-1.99%) |
Oct 16, 2018 | 41.94 | 42.58 | 41.54 | 42.44 | 29,334,472 | +0.85(+2.05%) |
Oct 15, 2018 | 41.28 | 41.79 | 40.89 | 41.58 | 28,190,128 | -0.13(-0.31%) |
Oct 12, 2018 | 42.80 | 42.97 | 41.17 | 41.71 | 33,448,790 | +0.49(+1.19%) |
Oct 11, 2018 | 41.21 | 42.15 | 40.68 | 41.22 | 49,033,108 | +0.35(+0.87%) |
Oct 10, 2018 | 40.76 | 41.99 | 40.58 | 40.87 | 49,310,532 | -0.65(-1.56%) |
Oct 09, 2018 | 42.04 | 42.27 | 41.23 | 41.51 | 32,111,062 | -0.79(-1.86%) |
Oct 08, 2018 | 42.51 | 43.07 | 41.85 | 42.30 | 27,910,010 | -0.50(-1.17%) |
Oct 05, 2018 | 43.29 | 43.83 | 42.04 | 42.80 | 36,010,572 | -0.57(-1.31%) |
Oct 04, 2018 | 43.70 | 43.95 | 42.73 | 43.37 | 35,191,592 | -0.97(-2.19%) |
Oct 03, 2018 | 45.45 | 45.59 | 43.91 | 44.34 | 30,019,958 | -0.60(-1.33%) |
Oct 02, 2018 | 44.10 | 45.86 | 44.08 | 44.94 | 32,970,258 | +0.60(+1.35%) |
Oct 01, 2018 | 44.63 | 45.26 | 44.21 | 44.34 | 27,167,968 | -0.08(-0.18%) |
Sep 28, 2018 | 43.85 | 44.79 | 43.69 | 44.42 | 28,591,380 | +0.24(+0.53%) |
Sep 27, 2018 | 43.44 | 44.71 | 43.26 | 44.19 | 27,437,254 | +0.63(+1.44%) |
Sep 26, 2018 | 43.50 | 43.96 | 43.17 | 43.56 | 30,832,634 | -0.28(-0.65%) |
Sep 25, 2018 | 44.29 | 44.65 | 43.23 | 43.84 | 33,127,890 | -0.51(-1.15%) |
Sep 24, 2018 | 43.41 | 44.83 | 43.08 | 44.35 | 37,537,500 | +0.41(+0.94%) |
Sep 21, 2018 | 43.61 | 44.78 | 43.02 | 43.94 | 98,819,480 | -1.30(-2.87%) |
Sep 20, 2018 | 45.57 | 46.38 | 45.09 | 45.24 | 76,153,664 | +0.98(+2.22%) |
Sep 19, 2018 | 44.96 | 45.24 | 44.04 | 44.25 | 29,762,212 | -0.27(-0.60%) |
Sep 18, 2018 | 43.14 | 45.05 | 43.10 | 44.52 | 37,139,600 | +1.72(+4.02%) |
Sep 17, 2018 | 42.81 | 43.53 | 42.48 | 42.80 | 28,656,006 | -0.71(-1.63%) |
Sep 14, 2018 | 43.32 | 43.76 | 42.68 | 43.51 | 41,349,288 | +0.67(+1.56%) |
Sep 13, 2018 | 41.54 | 43.69 | 41.54 | 42.84 | 60,964,652 | +1.85(+4.50%) |
Sep 12, 2018 | 40.50 | 41.43 | 39.95 | 40.99 | 68,076,368 | -1.83(-4.27%) |
Sep 11, 2018 | 42.87 | 42.97 | 41.59 | 42.82 | 49,853,356 | -1.28(-2.90%) |
Sep 10, 2018 | 44.44 | 44.57 | 43.60 | 44.10 | 33,653,840 | +0.04(+0.09%) |
Sep 07, 2018 | 44.33 | 45.63 | 43.85 | 44.06 | 47,971,640 | +0.21(+0.47%) |
Sep 06, 2018 | 47.34 | 47.58 | 43.27 | 43.85 | 96,073,992 | -4.80(-9.87%) |
Sep 05, 2018 | 50.47 | 50.68 | 48.19 | 48.65 | 39,798,140 | -2.35(-4.60%) |
Sep 04, 2018 | 51.20 | 51.37 | 49.80 | 51.00 | 29,487,034 | -0.58(-1.12%) |
Aug 31, 2018 | 51.58 | 51.58 | 51.58 | 0 | -0.24(-0.45%) | |
Aug 30, 2018 | 50.64 | 52.72 | 50.48 | 51.82 | 32,997,554 | +0.91(+1.79%) |
Aug 29, 2018 | 51.16 | 51.23 | 50.38 | 50.90 | 32,007,866 | -0.50(-0.97%) |
Aug 28, 2018 | 51.48 | 51.62 | 50.55 | 51.40 | 26,631,510 | +0.27(+0.52%) |
Aug 27, 2018 | 50.43 | 51.51 | 50.26 | 51.14 | 29,642,978 | +1.35(+2.70%) |
Aug 24, 2018 | 49.03 | 49.91 | 49.03 | 49.79 | 25,236,522 | +0.98(+2.01%) |
Aug 23, 2018 | 49.16 | 49.34 | 48.52 | 48.81 | 27,304,210 | -0.53(-1.07%) |
Aug 22, 2018 | 49.48 | 49.74 | 48.98 | 49.34 | 27,213,096 | +0.29(+0.60%) |
Aug 21, 2018 | 48.03 | 49.47 | 48.00 | 49.05 | 39,128,852 | +1.84(+3.89%) |
Aug 20, 2018 | 46.55 | 47.74 | 45.64 | 47.21 | 33,607,724 | +0.94(+2.04%) |
Aug 17, 2018 | 45.38 | 46.51 | 44.80 | 46.27 | 35,091,344 | +0.01(+0.02%) |
Aug 16, 2018 | 47.34 | 47.45 | 46.12 | 46.26 | 34,186,468 | -0.38(-0.82%) |
Aug 15, 2018 | 48.94 | 48.97 | 46.30 | 46.64 | 58,749,772 | -3.07(-6.18%) |
Aug 14, 2018 | 50.81 | 50.84 | 49.12 | 49.72 | 32,617,444 | -0.71(-1.40%) |
Aug 13, 2018 | 50.69 | 51.13 | 50.36 | 50.42 | 25,043,100 | -0.03(-0.06%) |
Aug 10, 2018 | 50.33 | 51.02 | 50.11 | 50.45 | 31,911,008 | -0.68(-1.33%) |
Aug 09, 2018 | 51.71 | 51.91 | 51.00 | 51.13 | 35,148,892 | -1.31(-2.49%) |
Aug 08, 2018 | 51.90 | 52.57 | 51.52 | 52.44 | 18,396,954 | +0.34(+0.66%) |
Aug 07, 2018 | 51.99 | 52.48 | 51.76 | 52.09 | 22,301,154 | +0.36(+0.70%) |
Aug 06, 2018 | 51.29 | 51.87 | 50.58 | 51.73 | 29,291,830 | -0.14(-0.27%) |
Aug 03, 2018 | 52.35 | 52.45 | 51.33 | 51.87 | 23,376,684 | -0.58(-1.10%) |
Aug 02, 2018 | 50.78 | 52.59 | 50.46 | 52.45 | 29,222,304 | +1.09(+2.12%) |