Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.57 | 42.66 | 42.00 | 42.27 | 18,233,820 | +0.47(+1.13%) |
Oct 30, 2018 | 40.24 | 41.81 | 40.14 | 41.80 | 26,145,664 | +1.70(+4.25%) |
Oct 29, 2018 | 41.15 | 41.57 | 39.32 | 40.09 | 24,756,998 | -0.47(-1.15%) |
Oct 26, 2018 | 40.36 | 41.28 | 39.87 | 40.56 | 15,614,177 | -0.75(-1.81%) |
Oct 25, 2018 | 40.53 | 41.61 | 40.48 | 41.30 | 20,794,892 | +1.14(+2.83%) |
Oct 24, 2018 | 42.22 | 42.31 | 40.13 | 40.17 | 31,594,276 | -2.89(-6.71%) |
Oct 23, 2018 | 42.09 | 43.29 | 41.74 | 43.06 | 28,867,598 | -0.17(-0.40%) |
Oct 22, 2018 | 43.31 | 43.55 | 42.85 | 43.23 | 13,638,776 | +0.23(+0.54%) |
Oct 19, 2018 | 43.87 | 44.18 | 42.82 | 43.00 | 20,832,098 | -0.63(-1.44%) |
Oct 18, 2018 | 44.51 | 44.56 | 43.47 | 43.63 | 18,295,888 | -1.17(-2.60%) |
Oct 17, 2018 | 45.45 | 45.49 | 44.51 | 44.79 | 11,519,682 | -0.22(-0.49%) |
Oct 16, 2018 | 44.01 | 45.06 | 43.97 | 45.02 | 15,748,432 | +1.47(+3.39%) |
Oct 15, 2018 | 43.82 | 44.03 | 43.43 | 43.54 | 14,287,917 | -0.48(-1.09%) |
Oct 12, 2018 | 44.43 | 44.68 | 43.33 | 44.02 | 20,352,696 | +0.85(+1.98%) |
Oct 11, 2018 | 43.55 | 44.52 | 42.81 | 43.17 | 46,219,184 | -0.38(-0.88%) |
Oct 10, 2018 | 44.83 | 44.92 | 43.55 | 43.55 | 47,227,980 | -2.07(-4.54%) |
Oct 09, 2018 | 45.58 | 45.90 | 45.33 | 45.62 | 18,159,072 | -0.09(-0.19%) |
Oct 08, 2018 | 45.81 | 46.23 | 45.27 | 45.71 | 19,683,010 | -0.54(-1.17%) |
Oct 05, 2018 | 47.15 | 47.33 | 45.82 | 46.25 | 21,196,292 | -1.08(-2.27%) |
Oct 04, 2018 | 48.00 | 48.02 | 46.92 | 47.33 | 21,364,330 | -1.09(-2.25%) |
Oct 03, 2018 | 48.55 | 48.68 | 47.97 | 48.42 | 10,494,261 | +0.19(+0.38%) |
Oct 02, 2018 | 48.06 | 48.92 | 48.04 | 48.23 | 11,312,426 | -0.04(-0.08%) |
Oct 01, 2018 | 48.28 | 48.64 | 48.16 | 48.27 | 8,579,468 | +0.13(+0.26%) |
Sep 28, 2018 | 47.75 | 48.31 | 47.60 | 48.14 | 8,771,200 | +0.26(+0.55%) |
Sep 27, 2018 | 47.77 | 48.03 | 47.62 | 47.88 | 5,198,356 | +0.30(+0.63%) |
Sep 26, 2018 | 47.79 | 48.17 | 47.57 | 47.58 | 10,653,039 | -0.43(-0.89%) |
Sep 25, 2018 | 48.42 | 48.64 | 47.91 | 48.00 | 8,859,529 | -0.78(-1.59%) |
Sep 24, 2018 | 48.22 | 48.79 | 48.09 | 48.78 | 8,678,968 | +0.34(+0.71%) |
Sep 21, 2018 | 48.62 | 48.86 | 48.37 | 48.44 | 11,010,989 | -0.24(-0.50%) |
Sep 20, 2018 | 48.50 | 48.87 | 48.44 | 48.68 | 13,740,348 | +0.62(+1.29%) |
Sep 19, 2018 | 47.96 | 48.27 | 47.81 | 48.06 | 7,569,095 | +0.11(+0.23%) |
Sep 18, 2018 | 47.71 | 48.25 | 47.71 | 47.95 | 6,361,694 | +0.36(+0.76%) |
Sep 17, 2018 | 47.92 | 48.22 | 47.54 | 47.59 | 11,954,266 | -0.65(-1.35%) |
Sep 14, 2018 | 48.02 | 48.43 | 47.87 | 48.24 | 11,474,470 | +0.49(+1.03%) |
Sep 13, 2018 | 47.79 | 48.28 | 47.51 | 47.75 | 14,882,132 | +0.58(+1.23%) |
Sep 12, 2018 | 47.07 | 47.19 | 46.20 | 47.17 | 20,462,984 | -0.55(-1.15%) |
Sep 11, 2018 | 47.94 | 48.05 | 47.49 | 47.72 | 11,509,618 | -0.61(-1.25%) |
Sep 10, 2018 | 48.20 | 48.34 | 47.90 | 48.33 | 7,039,375 | +0.47(+0.97%) |
Sep 07, 2018 | 47.89 | 48.52 | 47.72 | 47.86 | 15,818,056 | -0.21(-0.44%) |
Sep 06, 2018 | 49.09 | 49.14 | 48.00 | 48.07 | 20,008,730 | -1.28(-2.59%) |
Sep 05, 2018 | 49.60 | 49.69 | 48.94 | 49.35 | 11,608,137 | -0.27(-0.55%) |
Sep 04, 2018 | 49.06 | 49.62 | 48.89 | 49.62 | 10,717,446 | +0.36(+0.73%) |
Aug 31, 2018 | 49.27 | 49.27 | 49.27 | 0 | +0.21(+0.43%) | |
Aug 30, 2018 | 49.44 | 49.62 | 48.99 | 49.05 | 15,638,243 | -0.53(-1.07%) |
Aug 29, 2018 | 49.36 | 49.68 | 49.18 | 49.58 | 7,543,572 | +0.28(+0.57%) |
Aug 28, 2018 | 49.43 | 49.52 | 48.86 | 49.30 | 9,589,620 | +0.19(+0.38%) |
Aug 27, 2018 | 48.67 | 49.46 | 48.61 | 49.12 | 13,730,828 | +0.76(+1.56%) |
Aug 24, 2018 | 47.91 | 48.36 | 47.82 | 48.36 | 9,153,306 | +0.73(+1.53%) |
Aug 23, 2018 | 47.58 | 47.93 | 47.50 | 47.63 | 8,201,534 | +0.06(+0.12%) |
Aug 22, 2018 | 47.20 | 47.62 | 46.98 | 47.57 | 9,146,686 | +0.18(+0.37%) |
Aug 21, 2018 | 46.67 | 47.53 | 46.62 | 47.40 | 10,668,739 | +0.96(+2.06%) |
Aug 20, 2018 | 46.49 | 46.76 | 45.96 | 46.44 | 11,686,196 | -0.06(-0.14%) |
Aug 17, 2018 | 46.34 | 46.63 | 45.85 | 46.50 | 22,218,780 | -0.34(-0.73%) |
Aug 16, 2018 | 47.23 | 47.26 | 46.74 | 46.85 | 11,147,212 | -0.07(-0.15%) |
Aug 15, 2018 | 47.24 | 47.42 | 46.46 | 46.92 | 20,807,100 | -0.79(-1.66%) |
Aug 14, 2018 | 48.05 | 48.18 | 47.65 | 47.71 | 9,110,023 | -0.11(-0.24%) |
Aug 13, 2018 | 47.80 | 48.24 | 47.76 | 47.82 | 8,783,459 | +0.05(+0.11%) |
Aug 10, 2018 | 47.87 | 48.15 | 47.56 | 47.77 | 19,046,944 | -1.15(-2.35%) |
Aug 09, 2018 | 49.11 | 49.22 | 48.87 | 48.92 | 7,960,610 | -0.48(-0.97%) |
Aug 08, 2018 | 49.18 | 49.45 | 49.06 | 49.40 | 8,157,065 | +0.15(+0.31%) |
Aug 07, 2018 | 49.05 | 49.24 | 48.87 | 49.24 | 7,082,614 | +0.33(+0.67%) |
Aug 06, 2018 | 48.64 | 48.91 | 48.29 | 48.91 | 6,711,962 | +0.26(+0.53%) |
Aug 03, 2018 | 48.63 | 48.73 | 48.38 | 48.66 | 6,697,918 | +0.08(+0.16%) |
Aug 02, 2018 | 47.71 | 48.65 | 47.55 | 48.58 | 9,022,676 | +0.48(+1.01%) |