Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.93 | 54.53 | 52.79 | 53.78 | 50,648,328 | +2.03(+3.91%) |
Oct 30, 2018 | 50.37 | 51.82 | 49.98 | 51.75 | 64,314,084 | +0.81(+1.58%) |
Oct 29, 2018 | 54.06 | 54.79 | 49.73 | 50.95 | 77,680,912 | -2.57(-4.80%) |
Oct 26, 2018 | 51.79 | 55.26 | 51.65 | 53.51 | 83,845,304 | -1.20(-2.20%) |
Oct 25, 2018 | 53.53 | 55.49 | 53.42 | 54.72 | 50,869,800 | +2.24(+4.27%) |
Oct 24, 2018 | 55.15 | 55.24 | 52.38 | 52.48 | 39,414,720 | -2.65(-4.80%) |
Oct 23, 2018 | 53.98 | 55.33 | 53.44 | 55.12 | 37,011,748 | +0.13(+0.23%) |
Oct 22, 2018 | 55.09 | 55.55 | 54.49 | 55.00 | 30,310,052 | +0.23(+0.43%) |
Oct 19, 2018 | 54.61 | 55.45 | 54.33 | 54.76 | 25,380,850 | +0.42(+0.78%) |
Oct 18, 2018 | 56.03 | 56.03 | 53.79 | 54.34 | 41,933,884 | -1.38(-2.48%) |
Oct 17, 2018 | 56.26 | 56.39 | 55.05 | 55.72 | 29,365,998 | -0.28(-0.50%) |
Oct 16, 2018 | 55.17 | 56.15 | 55.06 | 56.00 | 38,592,968 | +1.45(+2.66%) |
Oct 15, 2018 | 55.38 | 55.61 | 54.39 | 54.55 | 27,478,674 | -0.89(-1.61%) |
Oct 12, 2018 | 55.34 | 55.69 | 54.26 | 55.44 | 42,073,824 | +1.54(+2.85%) |
Oct 11, 2018 | 53.59 | 55.26 | 53.35 | 53.90 | 59,063,212 | -0.09(-0.18%) |
Oct 10, 2018 | 56.49 | 56.54 | 54.00 | 54.00 | 53,554,312 | -2.88(-5.06%) |
Oct 09, 2018 | 57.24 | 57.65 | 56.81 | 56.88 | 26,204,866 | -0.51(-0.88%) |
Oct 08, 2018 | 57.44 | 58.33 | 56.30 | 57.38 | 38,686,892 | -0.42(-0.72%) |
Oct 05, 2018 | 58.31 | 58.61 | 57.19 | 57.80 | 23,714,956 | -0.54(-0.93%) |
Oct 04, 2018 | 59.70 | 59.81 | 57.71 | 58.34 | 44,233,616 | -1.74(-2.89%) |
Oct 03, 2018 | 60.18 | 60.25 | 59.62 | 60.08 | 25,151,428 | +0.14(+0.24%) |
Oct 02, 2018 | 59.48 | 60.43 | 59.26 | 59.94 | 33,795,312 | +0.24(+0.40%) |
Oct 01, 2018 | 59.93 | 60.43 | 59.45 | 59.70 | 27,160,632 | +0.09(+0.15%) |
Sep 28, 2018 | 59.53 | 59.70 | 59.16 | 59.61 | 27,643,420 | -0.06(-0.10%) |
Sep 27, 2018 | 59.27 | 60.04 | 59.11 | 59.66 | 24,922,088 | +0.71(+1.20%) |
Sep 26, 2018 | 59.19 | 59.64 | 58.67 | 58.96 | 29,277,338 | -0.21(-0.35%) |
Sep 25, 2018 | 58.74 | 59.28 | 58.33 | 59.17 | 19,575,110 | +0.56(+0.96%) |
Sep 24, 2018 | 57.79 | 58.83 | 57.28 | 58.60 | 25,440,396 | +0.36(+0.62%) |
Sep 21, 2018 | 59.53 | 59.54 | 58.24 | 58.24 | 88,210,264 | -1.04(-1.75%) |
Sep 20, 2018 | 58.93 | 59.43 | 58.60 | 59.28 | 24,532,504 | +0.79(+1.35%) |
Sep 19, 2018 | 58.18 | 58.59 | 57.66 | 58.49 | 23,834,050 | +0.49(+0.85%) |
Sep 18, 2018 | 57.79 | 58.74 | 57.79 | 57.99 | 24,100,434 | +0.26(+0.45%) |
Sep 17, 2018 | 58.44 | 58.80 | 57.64 | 57.74 | 26,117,726 | -0.82(-1.41%) |
Sep 14, 2018 | 58.89 | 58.95 | 58.35 | 58.56 | 18,899,482 | -0.14(-0.24%) |
Sep 13, 2018 | 58.47 | 58.86 | 58.08 | 58.70 | 28,549,050 | +0.62(+1.08%) |
Sep 12, 2018 | 58.57 | 58.86 | 57.85 | 58.07 | 25,935,018 | -0.73(-1.24%) |
Sep 11, 2018 | 58.02 | 58.87 | 57.75 | 58.80 | 24,218,728 | +0.64(+1.09%) |
Sep 10, 2018 | 58.54 | 58.66 | 57.94 | 58.17 | 22,337,870 | -0.01(-0.02%) |
Sep 07, 2018 | 57.87 | 58.70 | 57.80 | 58.18 | 28,059,894 | -0.33(-0.56%) |
Sep 06, 2018 | 59.25 | 59.25 | 57.53 | 58.51 | 37,804,992 | -0.75(-1.27%) |
Sep 05, 2018 | 59.62 | 59.88 | 58.03 | 59.26 | 41,231,684 | -0.53(-0.88%) |
Sep 04, 2018 | 60.15 | 60.58 | 59.56 | 59.78 | 36,662,192 | -1.06(-1.74%) |
Aug 31, 2018 | 60.84 | 60.84 | 60.84 | 0 | -1.05(-1.69%) | |
Aug 30, 2018 | 62.14 | 62.61 | 61.56 | 61.89 | 26,657,880 | -0.51(-0.81%) |
Aug 29, 2018 | 61.80 | 62.46 | 61.75 | 62.39 | 26,211,714 | +0.91(+1.47%) |
Aug 28, 2018 | 61.99 | 62.06 | 61.36 | 61.49 | 26,088,494 | -0.53(-0.86%) |
Aug 27, 2018 | 61.31 | 62.08 | 61.22 | 62.02 | 23,149,332 | +1.06(+1.73%) |
Aug 24, 2018 | 60.37 | 61.01 | 60.25 | 60.96 | 18,957,548 | +0.76(+1.27%) |
Aug 23, 2018 | 60.29 | 60.99 | 60.14 | 60.20 | 19,824,112 | -0.10(-0.16%) |
Aug 22, 2018 | 59.93 | 60.52 | 59.88 | 60.30 | 17,767,496 | +0.29(+0.48%) |
Aug 21, 2018 | 60.33 | 60.79 | 59.95 | 60.01 | 24,122,278 | -0.31(-0.51%) |
Aug 20, 2018 | 60.18 | 60.48 | 59.66 | 60.32 | 17,431,554 | +0.34(+0.57%) |
Aug 17, 2018 | 60.03 | 60.38 | 59.34 | 59.98 | 27,823,626 | -0.28(-0.46%) |
Aug 16, 2018 | 61.17 | 61.23 | 60.06 | 60.26 | 26,891,706 | -0.39(-0.65%) |
Aug 15, 2018 | 61.39 | 61.69 | 60.41 | 60.65 | 36,609,932 | -1.38(-2.23%) |
Aug 14, 2018 | 61.69 | 62.22 | 61.19 | 62.03 | 26,993,602 | +0.35(+0.57%) |
Aug 13, 2018 | 61.78 | 62.39 | 61.61 | 61.68 | 19,967,256 | -0.13(-0.21%) |
Aug 10, 2018 | 62.08 | 62.21 | 61.53 | 61.81 | 22,203,238 | -0.57(-0.92%) |
Aug 09, 2018 | 62.42 | 62.71 | 62.23 | 62.38 | 16,990,512 | +0.17(+0.28%) |
Aug 08, 2018 | 61.95 | 62.75 | 61.83 | 62.21 | 27,441,512 | +0.17(+0.27%) |
Aug 07, 2018 | 61.78 | 62.49 | 61.74 | 62.04 | 29,906,854 | +0.87(+1.42%) |
Aug 06, 2018 | 61.18 | 61.23 | 60.72 | 61.17 | 21,650,248 | +0.05(+0.09%) |
Aug 03, 2018 | 61.41 | 61.43 | 60.68 | 61.12 | 21,820,802 | -0.12(-0.20%) |
Aug 02, 2018 | 60.23 | 61.42 | 60.17 | 61.24 | 30,634,040 | +0.31(+0.50%) |