Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.35 | 47.98 | 47.29 | 47.65 | 6,623,520 | +1.24(+2.68%) |
Oct 30, 2018 | 45.88 | 46.44 | 45.63 | 46.41 | 6,586,462 | +0.72(+1.59%) |
Oct 29, 2018 | 46.98 | 47.05 | 45.15 | 45.68 | 7,923,875 | -1.31(-2.78%) |
Oct 26, 2018 | 46.57 | 47.59 | 46.38 | 46.99 | 11,625,254 | -0.82(-1.72%) |
Oct 25, 2018 | 47.20 | 48.11 | 47.15 | 47.81 | 6,405,749 | +1.08(+2.32%) |
Oct 24, 2018 | 48.17 | 48.26 | 46.67 | 46.73 | 7,205,842 | -1.81(-3.72%) |
Oct 23, 2018 | 47.63 | 48.86 | 47.46 | 48.54 | 10,607,830 | -0.91(-1.85%) |
Oct 22, 2018 | 49.64 | 49.78 | 49.16 | 49.45 | 4,268,350 | +1.53(+3.19%) |
Oct 19, 2018 | 48.20 | 48.61 | 47.78 | 47.92 | 4,243,659 | +0.69(+1.46%) |
Oct 18, 2018 | 48.07 | 48.07 | 46.97 | 47.23 | 7,877,214 | -1.50(-3.08%) |
Oct 17, 2018 | 49.19 | 49.19 | 48.48 | 48.74 | 4,742,385 | -0.60(-1.22%) |
Oct 16, 2018 | 48.54 | 49.42 | 48.54 | 49.34 | 7,425,619 | +0.99(+2.05%) |
Oct 15, 2018 | 48.43 | 48.74 | 48.10 | 48.34 | 4,820,649 | -0.94(-1.91%) |
Oct 12, 2018 | 49.06 | 49.42 | 48.49 | 49.28 | 14,194,961 | +1.63(+3.42%) |
Oct 11, 2018 | 47.34 | 48.22 | 46.87 | 47.65 | 17,027,212 | -0.19(-0.39%) |
Oct 10, 2018 | 49.27 | 49.28 | 47.81 | 47.84 | 9,057,211 | -1.69(-3.41%) |
Oct 09, 2018 | 49.60 | 49.92 | 49.35 | 49.53 | 6,561,805 | -0.52(-1.04%) |
Oct 08, 2018 | 49.57 | 50.11 | 49.32 | 50.05 | 6,725,282 | -0.63(-1.24%) |
Oct 05, 2018 | 50.90 | 50.96 | 50.10 | 50.68 | 5,959,517 | -0.07(-0.14%) |
Oct 04, 2018 | 51.56 | 51.59 | 50.47 | 50.75 | 6,002,598 | -1.37(-2.63%) |
Oct 03, 2018 | 52.74 | 52.77 | 51.99 | 52.12 | 2,804,505 | -0.23(-0.44%) |
Oct 02, 2018 | 52.46 | 52.65 | 52.17 | 52.35 | 5,121,792 | -1.25(-2.34%) |
Oct 01, 2018 | 53.87 | 53.96 | 53.50 | 53.60 | 2,224,038 | +0.01(+0.02%) |
Sep 28, 2018 | 53.59 | 53.89 | 53.39 | 53.59 | 4,715,339 | -0.33(-0.61%) |
Sep 27, 2018 | 53.85 | 54.16 | 53.73 | 53.93 | 7,890,163 | +0.03(+0.05%) |
Sep 26, 2018 | 53.91 | 54.54 | 53.80 | 53.90 | 4,240,052 | +0.29(+0.53%) |
Sep 25, 2018 | 53.63 | 53.78 | 53.49 | 53.61 | 2,666,852 | +0.21(+0.39%) |
Sep 24, 2018 | 53.41 | 53.51 | 53.09 | 53.41 | 5,038,345 | -0.83(-1.53%) |
Sep 21, 2018 | 54.69 | 54.69 | 54.16 | 54.24 | 4,210,583 | +0.49(+0.92%) |
Sep 20, 2018 | 53.65 | 53.84 | 53.37 | 53.75 | 4,773,163 | +0.58(+1.09%) |
Sep 19, 2018 | 52.64 | 53.34 | 52.62 | 53.17 | 4,092,338 | +1.22(+2.34%) |
Sep 18, 2018 | 51.72 | 52.11 | 51.72 | 51.95 | 4,042,540 | +0.58(+1.13%) |
Sep 17, 2018 | 51.59 | 51.75 | 51.26 | 51.37 | 5,539,070 | -0.69(-1.32%) |
Sep 14, 2018 | 52.56 | 52.67 | 51.73 | 52.06 | 10,747,490 | -0.48(-0.92%) |
Sep 13, 2018 | 52.43 | 52.91 | 52.19 | 52.54 | 7,259,043 | +1.32(+2.57%) |
Sep 12, 2018 | 50.33 | 51.57 | 50.10 | 51.22 | 7,362,446 | +0.39(+0.77%) |
Sep 11, 2018 | 50.02 | 50.87 | 49.89 | 50.83 | 7,578,824 | -0.07(-0.14%) |
Sep 10, 2018 | 51.56 | 51.56 | 50.78 | 50.90 | 4,480,902 | -0.89(-1.71%) |
Sep 07, 2018 | 51.57 | 52.29 | 51.48 | 51.79 | 5,348,714 | -0.29(-0.55%) |
Sep 06, 2018 | 52.29 | 52.56 | 51.66 | 52.07 | 9,280,700 | -0.19(-0.36%) |
Sep 05, 2018 | 52.83 | 52.83 | 52.17 | 52.26 | 4,603,094 | -1.42(-2.65%) |
Sep 04, 2018 | 54.07 | 54.07 | 53.41 | 53.68 | 4,530,190 | -0.67(-1.23%) |
Aug 31, 2018 | 54.36 | 54.36 | 54.36 | 0 | +0.12(+0.21%) | |
Aug 30, 2018 | 55.14 | 55.14 | 54.03 | 54.24 | 8,369,807 | -1.80(-3.21%) |
Aug 29, 2018 | 55.57 | 56.06 | 55.36 | 56.04 | 3,533,184 | +0.49(+0.89%) |
Aug 28, 2018 | 56.04 | 56.14 | 55.41 | 55.55 | 2,565,565 | -0.33(-0.59%) |
Aug 27, 2018 | 55.66 | 56.22 | 55.66 | 55.88 | 3,957,172 | +1.10(+2.01%) |
Aug 24, 2018 | 54.49 | 54.84 | 54.44 | 54.78 | 3,316,504 | +0.81(+1.51%) |
Aug 23, 2018 | 55.04 | 55.13 | 53.89 | 53.96 | 6,681,606 | -1.01(-1.84%) |
Aug 22, 2018 | 54.89 | 55.10 | 54.76 | 54.97 | 5,971,831 | +0.31(+0.57%) |
Aug 21, 2018 | 54.44 | 54.78 | 54.44 | 54.66 | 4,268,233 | +0.87(+1.61%) |
Aug 20, 2018 | 53.57 | 53.82 | 53.44 | 53.79 | 4,775,378 | +0.47(+0.87%) |
Aug 17, 2018 | 52.31 | 53.58 | 52.03 | 53.33 | 7,073,734 | +0.72(+1.36%) |
Aug 16, 2018 | 52.47 | 53.09 | 52.47 | 52.61 | 8,070,037 | +0.55(+1.05%) |
Aug 15, 2018 | 51.64 | 52.15 | 51.30 | 52.06 | 10,808,089 | -1.99(-3.68%) |
Aug 14, 2018 | 54.10 | 54.23 | 53.77 | 54.05 | 4,677,263 | -0.76(-1.39%) |
Aug 13, 2018 | 55.25 | 55.30 | 54.68 | 54.81 | 3,680,175 | -0.81(-1.46%) |
Aug 10, 2018 | 55.39 | 55.71 | 55.19 | 55.63 | 8,061,903 | -0.47(-0.83%) |
Aug 09, 2018 | 56.25 | 56.57 | 56.03 | 56.09 | 2,353,679 | +0.56(+1.02%) |
Aug 08, 2018 | 55.55 | 55.56 | 55.13 | 55.53 | 3,601,714 | -0.21(-0.39%) |
Aug 07, 2018 | 55.72 | 55.99 | 55.62 | 55.74 | 3,448,958 | +0.96(+1.75%) |
Aug 06, 2018 | 54.76 | 54.89 | 54.56 | 54.78 | 3,404,014 | -0.46(-0.83%) |
Aug 03, 2018 | 55.37 | 55.44 | 55.09 | 55.24 | 3,718,342 | -0.12(-0.21%) |
Aug 02, 2018 | 54.82 | 55.42 | 54.59 | 55.36 | 6,791,093 | -0.73(-1.31%) |