Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.82 | 47.23 | 46.62 | 46.92 | 14,763,156 | +0.63(+1.37%) |
Oct 30, 2018 | 45.13 | 46.38 | 45.09 | 46.29 | 25,980,218 | +1.03(+2.29%) |
Oct 29, 2018 | 45.94 | 46.27 | 44.79 | 45.26 | 19,522,402 | -0.11(-0.24%) |
Oct 26, 2018 | 45.00 | 45.84 | 44.68 | 45.36 | 26,884,560 | -0.27(-0.59%) |
Oct 25, 2018 | 45.32 | 45.98 | 45.26 | 45.63 | 15,983,110 | +0.58(+1.29%) |
Oct 24, 2018 | 46.35 | 46.59 | 44.95 | 45.05 | 23,134,064 | -1.47(-3.16%) |
Oct 23, 2018 | 46.23 | 46.76 | 45.52 | 46.52 | 22,649,564 | -0.46(-0.99%) |
Oct 22, 2018 | 47.57 | 47.74 | 46.83 | 46.99 | 14,940,946 | -0.37(-0.79%) |
Oct 19, 2018 | 47.58 | 48.01 | 47.28 | 47.36 | 7,966,750 | -0.34(-0.71%) |
Oct 18, 2018 | 48.02 | 48.49 | 47.44 | 47.70 | 8,626,053 | -0.54(-1.13%) |
Oct 17, 2018 | 48.50 | 48.61 | 47.93 | 48.24 | 9,569,063 | -0.31(-0.64%) |
Oct 16, 2018 | 47.94 | 48.66 | 47.77 | 48.56 | 6,196,148 | +0.77(+1.61%) |
Oct 15, 2018 | 47.94 | 48.24 | 47.77 | 47.79 | 5,749,608 | -0.16(-0.33%) |
Oct 12, 2018 | 48.58 | 48.73 | 47.60 | 47.95 | 11,940,933 | +0.13(+0.28%) |
Oct 11, 2018 | 48.34 | 48.77 | 47.65 | 47.82 | 20,502,442 | -0.56(-1.16%) |
Oct 10, 2018 | 49.71 | 49.73 | 48.36 | 48.38 | 14,801,221 | -1.30(-2.62%) |
Oct 09, 2018 | 50.72 | 50.72 | 49.60 | 49.68 | 12,733,467 | -1.70(-3.32%) |
Oct 08, 2018 | 51.21 | 51.47 | 50.99 | 51.38 | 7,052,489 | -0.03(-0.05%) |
Oct 05, 2018 | 51.70 | 51.89 | 51.20 | 51.41 | 6,000,569 | -0.38(-0.74%) |
Oct 04, 2018 | 52.02 | 52.02 | 51.38 | 51.79 | 6,254,733 | -0.24(-0.46%) |
Oct 03, 2018 | 52.59 | 52.66 | 51.99 | 52.04 | 4,411,811 | -0.37(-0.71%) |
Oct 02, 2018 | 52.22 | 52.55 | 52.14 | 52.41 | 4,118,875 | +0.22(+0.43%) |
Oct 01, 2018 | 51.95 | 52.40 | 51.95 | 52.19 | 4,917,953 | +0.52(+1.00%) |
Sep 28, 2018 | 51.85 | 51.93 | 51.57 | 51.67 | 6,032,859 | -0.33(-0.63%) |
Sep 27, 2018 | 52.42 | 52.42 | 51.94 | 52.00 | 7,040,811 | -0.45(-0.87%) |
Sep 26, 2018 | 52.72 | 52.95 | 52.35 | 52.45 | 9,542,518 | -0.53(-0.99%) |
Sep 25, 2018 | 53.38 | 53.44 | 52.92 | 52.98 | 5,683,210 | -0.28(-0.52%) |
Sep 24, 2018 | 53.84 | 53.90 | 53.17 | 53.26 | 5,158,089 | -0.76(-1.40%) |
Sep 21, 2018 | 54.35 | 54.45 | 53.87 | 54.02 | 9,121,884 | -0.12(-0.22%) |
Sep 20, 2018 | 53.93 | 54.29 | 53.91 | 54.13 | 6,305,731 | +0.58(+1.08%) |
Sep 19, 2018 | 53.03 | 53.78 | 53.03 | 53.56 | 8,929,961 | +0.58(+1.09%) |
Sep 18, 2018 | 53.08 | 53.26 | 52.79 | 52.98 | 4,594,447 | +0.05(+0.10%) |
Sep 17, 2018 | 52.72 | 53.24 | 52.72 | 52.93 | 4,373,536 | +0.19(+0.35%) |
Sep 14, 2018 | 52.87 | 52.97 | 52.61 | 52.74 | 5,467,678 | -0.02(-0.03%) |
Sep 13, 2018 | 52.97 | 53.15 | 52.73 | 52.76 | 4,621,897 | +0.20(+0.39%) |
Sep 12, 2018 | 52.52 | 52.79 | 52.31 | 52.55 | 7,030,802 | +0.03(+0.05%) |
Sep 11, 2018 | 52.04 | 52.66 | 51.85 | 52.53 | 8,729,192 | +0.11(+0.20%) |
Sep 10, 2018 | 52.50 | 52.70 | 52.39 | 52.42 | 5,375,075 | +0.06(+0.12%) |
Sep 07, 2018 | 52.31 | 52.55 | 52.01 | 52.36 | 8,222,301 | -0.35(-0.66%) |
Sep 06, 2018 | 52.66 | 53.01 | 52.34 | 52.70 | 6,763,588 | +0.11(+0.20%) |
Sep 05, 2018 | 52.21 | 52.69 | 52.06 | 52.60 | 5,227,374 | +0.35(+0.66%) |
Sep 04, 2018 | 52.47 | 52.50 | 51.98 | 52.25 | 6,727,684 | -0.36(-0.69%) |
Aug 31, 2018 | 52.61 | 52.61 | 52.61 | 0 | -0.16(-0.30%) | |
Aug 30, 2018 | 53.16 | 53.40 | 52.61 | 52.77 | 6,577,899 | -0.63(-1.18%) |
Aug 29, 2018 | 53.01 | 53.50 | 52.78 | 53.40 | 4,819,721 | +0.40(+0.75%) |
Aug 28, 2018 | 53.29 | 53.52 | 52.84 | 53.01 | 4,329,261 | -0.20(-0.38%) |
Aug 27, 2018 | 52.60 | 53.38 | 52.60 | 53.21 | 6,318,620 | +0.72(+1.37%) |
Aug 24, 2018 | 52.09 | 52.56 | 52.04 | 52.49 | 5,577,849 | +0.67(+1.30%) |
Aug 23, 2018 | 52.06 | 52.06 | 51.67 | 51.82 | 5,003,935 | -0.36(-0.68%) |
Aug 22, 2018 | 52.41 | 52.49 | 52.10 | 52.17 | 6,119,896 | -0.27(-0.51%) |
Aug 21, 2018 | 52.34 | 52.68 | 52.25 | 52.44 | 5,585,226 | +0.20(+0.39%) |
Aug 20, 2018 | 51.97 | 52.33 | 51.97 | 52.23 | 5,453,973 | +0.36(+0.70%) |
Aug 17, 2018 | 51.39 | 51.97 | 51.37 | 51.87 | 5,924,134 | +0.38(+0.74%) |
Aug 16, 2018 | 51.37 | 51.77 | 51.37 | 51.49 | 7,147,244 | +0.31(+0.61%) |
Aug 15, 2018 | 51.49 | 51.50 | 50.61 | 51.18 | 9,569,779 | -0.83(-1.59%) |
Aug 14, 2018 | 51.78 | 52.27 | 51.74 | 52.00 | 4,659,242 | +0.44(+0.84%) |
Aug 13, 2018 | 52.14 | 52.34 | 51.37 | 51.57 | 6,123,717 | -0.52(-1.01%) |
Aug 10, 2018 | 52.50 | 52.60 | 52.03 | 52.09 | 6,817,784 | -0.76(-1.44%) |
Aug 09, 2018 | 52.74 | 53.14 | 52.74 | 52.85 | 4,780,927 | +0.28(+0.54%) |
Aug 08, 2018 | 52.84 | 52.99 | 52.54 | 52.57 | 7,329,269 | -0.22(-0.42%) |
Aug 07, 2018 | 52.77 | 53.10 | 52.73 | 52.79 | 5,359,221 | +0.18(+0.34%) |
Aug 06, 2018 | 52.22 | 52.82 | 52.06 | 52.61 | 5,216,894 | -0.02(-0.03%) |
Aug 03, 2018 | 52.31 | 52.65 | 52.28 | 52.63 | 6,003,665 | +0.50(+0.95%) |
Aug 02, 2018 | 52.05 | 52.16 | 51.54 | 52.14 | 10,440,504 | -0.35(-0.66%) |