Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.37 | 47.30 | 46.25 | 46.35 | 1,977,280 | +0.27(+0.58%) |
Oct 30, 2018 | 45.13 | 46.18 | 44.75 | 46.08 | 2,104,168 | +0.71(+1.57%) |
Oct 29, 2018 | 47.60 | 47.60 | 44.91 | 45.37 | 2,047,193 | -1.27(-2.71%) |
Oct 26, 2018 | 46.05 | 47.66 | 45.73 | 46.64 | 2,103,232 | -0.07(-0.16%) |
Oct 25, 2018 | 45.79 | 47.13 | 45.23 | 46.71 | 1,917,168 | +1.77(+3.94%) |
Oct 24, 2018 | 47.33 | 47.45 | 44.90 | 44.94 | 2,160,661 | -1.85(-3.96%) |
Oct 23, 2018 | 47.30 | 47.30 | 46.17 | 46.79 | 1,206,145 | -1.87(-3.84%) |
Oct 22, 2018 | 49.17 | 49.30 | 48.50 | 48.66 | 1,127,354 | -0.57(-1.15%) |
Oct 19, 2018 | 49.63 | 50.54 | 49.18 | 49.22 | 1,355,658 | -0.19(-0.39%) |
Oct 18, 2018 | 49.86 | 50.64 | 49.14 | 49.42 | 1,391,811 | -1.22(-2.41%) |
Oct 17, 2018 | 51.12 | 51.44 | 50.20 | 50.64 | 1,125,869 | -0.85(-1.65%) |
Oct 16, 2018 | 51.88 | 51.95 | 51.20 | 51.49 | 1,510,151 | -0.01(-0.01%) |
Oct 15, 2018 | 51.81 | 52.25 | 51.27 | 51.49 | 1,184,692 | -0.16(-0.30%) |
Oct 12, 2018 | 51.96 | 52.13 | 50.85 | 51.65 | 1,399,198 | +0.87(+1.71%) |
Oct 11, 2018 | 51.33 | 51.76 | 50.23 | 50.78 | 1,990,212 | -0.75(-1.46%) |
Oct 10, 2018 | 54.17 | 54.24 | 51.49 | 51.53 | 2,058,179 | -2.75(-5.06%) |
Oct 09, 2018 | 53.88 | 54.87 | 53.57 | 54.28 | 1,496,241 | +0.76(+1.42%) |
Oct 08, 2018 | 52.92 | 53.79 | 52.39 | 53.52 | 1,533,341 | -0.01(-0.01%) |
Oct 05, 2018 | 53.46 | 54.19 | 53.12 | 53.53 | 1,787,700 | +0.45(+0.86%) |
Oct 04, 2018 | 52.83 | 53.97 | 52.69 | 53.07 | 1,700,855 | -0.22(-0.40%) |
Oct 03, 2018 | 52.22 | 53.44 | 51.87 | 53.29 | 1,346,122 | +1.21(+2.31%) |
Oct 02, 2018 | 52.10 | 52.57 | 51.77 | 52.08 | 1,358,435 | -0.07(-0.13%) |
Oct 01, 2018 | 51.35 | 52.47 | 51.03 | 52.15 | 1,499,135 | +0.97(+1.90%) |
Sep 28, 2018 | 51.18 | 52.67 | 51.12 | 51.17 | 2,095,169 | -0.23(-0.45%) |
Sep 27, 2018 | 51.54 | 51.73 | 51.12 | 51.41 | 2,696,824 | +0.39(+0.77%) |
Sep 26, 2018 | 50.65 | 51.49 | 50.38 | 51.01 | 1,845,672 | -0.10(-0.19%) |
Sep 25, 2018 | 51.38 | 51.96 | 50.99 | 51.11 | 2,081,376 | +0.79(+1.57%) |
Sep 24, 2018 | 50.85 | 51.32 | 50.04 | 50.32 | 1,474,163 | +0.25(+0.51%) |
Sep 21, 2018 | 50.19 | 50.50 | 49.78 | 50.07 | 2,364,742 | +0.22(+0.45%) |
Sep 20, 2018 | 50.12 | 50.50 | 49.58 | 49.84 | 1,721,880 | +0.71(+1.44%) |
Sep 19, 2018 | 48.96 | 49.86 | 48.96 | 49.14 | 1,219,420 | +0.12(+0.24%) |
Sep 18, 2018 | 48.95 | 49.32 | 48.54 | 49.02 | 993,808 | +0.57(+1.18%) |
Sep 17, 2018 | 48.82 | 49.31 | 48.17 | 48.44 | 1,181,285 | -0.16(-0.32%) |
Sep 14, 2018 | 48.53 | 48.87 | 47.83 | 48.60 | 1,430,644 | +0.42(+0.86%) |
Sep 13, 2018 | 48.68 | 48.88 | 47.89 | 48.18 | 1,253,700 | -0.79(-1.61%) |
Sep 12, 2018 | 48.86 | 49.68 | 48.71 | 48.97 | 1,473,062 | +0.89(+1.84%) |
Sep 11, 2018 | 47.19 | 48.24 | 47.14 | 48.09 | 1,199,614 | +0.95(+2.00%) |
Sep 10, 2018 | 46.96 | 47.53 | 46.84 | 47.14 | 1,616,266 | +0.42(+0.91%) |
Sep 07, 2018 | 46.23 | 46.81 | 45.82 | 46.72 | 2,995,269 | -0.09(-0.19%) |
Sep 06, 2018 | 47.98 | 48.27 | 46.81 | 46.81 | 1,973,691 | -1.21(-2.53%) |
Sep 05, 2018 | 48.73 | 48.73 | 47.49 | 48.02 | 1,625,321 | -0.98(-2.00%) |
Sep 04, 2018 | 48.91 | 49.02 | 48.03 | 49.00 | 1,122,846 | +0.21(+0.43%) |
Aug 31, 2018 | 48.79 | 48.79 | 48.79 | 0 | -0.65(-1.32%) | |
Aug 30, 2018 | 49.25 | 49.78 | 48.80 | 49.45 | 1,144,311 | +0.24(+0.48%) |
Aug 29, 2018 | 49.00 | 49.34 | 48.73 | 49.21 | 741,903 | +0.29(+0.59%) |
Aug 28, 2018 | 49.59 | 49.85 | 48.79 | 48.92 | 1,016,502 | -0.45(-0.90%) |
Aug 27, 2018 | 49.05 | 49.86 | 48.85 | 49.37 | 1,247,821 | +0.38(+0.77%) |
Aug 24, 2018 | 49.02 | 49.24 | 48.71 | 48.99 | 938,532 | +0.48(+0.98%) |
Aug 23, 2018 | 48.41 | 48.86 | 48.21 | 48.51 | 935,032 | -0.16(-0.34%) |
Aug 22, 2018 | 48.53 | 49.13 | 48.15 | 48.67 | 1,324,016 | +0.79(+1.65%) |
Aug 21, 2018 | 47.55 | 48.47 | 47.55 | 47.89 | 1,657,850 | +0.97(+2.06%) |
Aug 20, 2018 | 46.52 | 47.20 | 46.49 | 46.92 | 1,139,192 | +0.40(+0.86%) |
Aug 17, 2018 | 45.73 | 46.81 | 45.60 | 46.52 | 1,547,423 | +0.95(+2.07%) |
Aug 16, 2018 | 45.85 | 46.25 | 45.46 | 45.57 | 1,549,217 | +0.02(+0.05%) |
Aug 15, 2018 | 46.23 | 46.81 | 44.28 | 45.55 | 1,897,645 | -1.21(-2.58%) |
Aug 14, 2018 | 46.28 | 47.12 | 46.28 | 46.76 | 1,800,511 | +1.04(+2.29%) |
Aug 13, 2018 | 45.90 | 46.25 | 45.58 | 45.71 | 1,357,659 | -0.35(-0.77%) |
Aug 10, 2018 | 44.68 | 46.12 | 44.45 | 46.06 | 1,207,436 | +1.56(+3.50%) |
Aug 09, 2018 | 45.39 | 45.52 | 43.78 | 44.50 | 1,970,285 | -0.92(-2.02%) |
Aug 08, 2018 | 45.31 | 45.60 | 44.85 | 45.42 | 1,170,753 | -0.18(-0.39%) |
Aug 07, 2018 | 45.71 | 45.74 | 45.21 | 45.60 | 1,313,837 | +0.57(+1.27%) |
Aug 06, 2018 | 45.23 | 45.53 | 44.97 | 45.03 | 999,463 | -0.07(-0.15%) |
Aug 03, 2018 | 44.98 | 45.90 | 44.97 | 45.09 | 1,087,264 | +0.15(+0.33%) |
Aug 02, 2018 | 44.73 | 45.44 | 44.68 | 44.95 | 1,390,081 | -0.49(-1.07%) |