Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.72 | 44.86 | 43.36 | 43.42 | 15,471,917 | -0.85(-1.93%) |
Oct 30, 2018 | 43.46 | 44.47 | 43.00 | 44.27 | 14,460,200 | +0.74(+1.69%) |
Oct 29, 2018 | 45.02 | 45.02 | 42.99 | 43.54 | 13,146,817 | -1.23(-2.74%) |
Oct 26, 2018 | 44.47 | 45.56 | 43.87 | 44.76 | 13,154,833 | -0.34(-0.75%) |
Oct 25, 2018 | 45.51 | 45.90 | 44.64 | 45.10 | 11,639,781 | +0.25(+0.55%) |
Oct 24, 2018 | 46.97 | 47.06 | 44.82 | 44.86 | 20,040,312 | -1.76(-3.78%) |
Oct 23, 2018 | 47.06 | 47.17 | 46.10 | 46.62 | 15,973,977 | -1.46(-3.03%) |
Oct 22, 2018 | 49.46 | 49.59 | 47.53 | 48.07 | 15,801,825 | -1.40(-2.84%) |
Oct 19, 2018 | 49.08 | 51.78 | 48.73 | 49.48 | 13,411,165 | +0.03(+0.07%) |
Oct 18, 2018 | 49.77 | 50.19 | 49.15 | 49.44 | 13,249,513 | -0.69(-1.37%) |
Oct 17, 2018 | 50.14 | 50.38 | 49.65 | 50.13 | 7,662,792 | -0.37(-0.74%) |
Oct 16, 2018 | 50.68 | 50.88 | 50.36 | 50.50 | 7,457,039 | +0.11(+0.22%) |
Oct 15, 2018 | 50.26 | 50.86 | 49.81 | 50.39 | 8,629,638 | +0.19(+0.37%) |
Oct 12, 2018 | 50.58 | 50.89 | 49.33 | 50.20 | 11,507,643 | +0.18(+0.36%) |
Oct 11, 2018 | 51.04 | 51.26 | 49.63 | 50.03 | 14,914,943 | -1.44(-2.79%) |
Oct 10, 2018 | 53.12 | 53.34 | 51.34 | 51.46 | 12,283,614 | -1.94(-3.63%) |
Oct 09, 2018 | 53.47 | 53.86 | 52.72 | 53.40 | 7,575,999 | +0.14(+0.27%) |
Oct 08, 2018 | 52.65 | 53.37 | 52.54 | 53.26 | 5,584,871 | -0.05(-0.10%) |
Oct 05, 2018 | 53.10 | 53.61 | 52.83 | 53.31 | 8,695,908 | +0.13(+0.24%) |
Oct 04, 2018 | 53.05 | 53.55 | 52.72 | 53.18 | 8,178,220 | +0.19(+0.37%) |
Oct 03, 2018 | 52.59 | 53.23 | 52.12 | 52.99 | 8,645,717 | +0.62(+1.18%) |
Oct 02, 2018 | 51.87 | 52.54 | 51.50 | 52.37 | 6,689,201 | +0.25(+0.49%) |
Oct 01, 2018 | 51.79 | 52.78 | 51.51 | 52.12 | 9,060,534 | +0.57(+1.10%) |
Sep 28, 2018 | 51.64 | 52.22 | 51.50 | 51.55 | 8,516,747 | -0.21(-0.41%) |
Sep 27, 2018 | 51.73 | 52.20 | 51.11 | 51.76 | 7,744,118 | +0.25(+0.48%) |
Sep 26, 2018 | 52.39 | 52.61 | 51.45 | 51.51 | 12,300,609 | -1.40(-2.64%) |
Sep 25, 2018 | 52.63 | 53.21 | 52.52 | 52.91 | 10,065,565 | +0.79(+1.51%) |
Sep 24, 2018 | 52.31 | 52.53 | 51.96 | 52.12 | 10,299,569 | +0.40(+0.77%) |
Sep 21, 2018 | 52.25 | 52.33 | 51.73 | 51.73 | 25,461,844 | -0.37(-0.71%) |
Sep 20, 2018 | 52.42 | 52.69 | 52.09 | 52.10 | 8,702,868 | +0.29(+0.56%) |
Sep 19, 2018 | 51.47 | 52.22 | 51.20 | 51.81 | 11,069,932 | +0.20(+0.39%) |
Sep 18, 2018 | 52.14 | 52.44 | 51.57 | 51.61 | 8,012,291 | +0.02(+0.03%) |
Sep 17, 2018 | 52.12 | 52.18 | 51.35 | 51.59 | 8,066,132 | -0.22(-0.42%) |
Sep 14, 2018 | 51.62 | 52.09 | 51.41 | 51.81 | 9,524,230 | +0.18(+0.34%) |
Sep 13, 2018 | 51.37 | 51.88 | 51.13 | 51.63 | 7,071,543 | +0.17(+0.33%) |
Sep 12, 2018 | 51.36 | 52.13 | 51.36 | 51.46 | 9,373,637 | +0.42(+0.83%) |
Sep 11, 2018 | 50.84 | 51.45 | 50.29 | 51.04 | 11,559,989 | +0.29(+0.57%) |
Sep 10, 2018 | 50.77 | 51.43 | 50.74 | 50.75 | 8,218,904 | +0.24(+0.47%) |
Sep 07, 2018 | 50.59 | 50.93 | 50.14 | 50.52 | 13,066,198 | -0.43(-0.85%) |
Sep 06, 2018 | 51.45 | 51.58 | 50.60 | 50.95 | 11,443,633 | -0.69(-1.33%) |
Sep 05, 2018 | 52.01 | 52.08 | 50.93 | 51.63 | 11,968,361 | -0.76(-1.45%) |
Sep 04, 2018 | 53.36 | 53.43 | 52.24 | 52.39 | 9,792,767 | -0.63(-1.18%) |
Aug 31, 2018 | 53.02 | 53.02 | 53.02 | 0 | -0.99(-1.83%) | |
Aug 30, 2018 | 54.23 | 54.63 | 53.78 | 54.01 | 7,504,336 | -0.13(-0.23%) |
Aug 29, 2018 | 53.92 | 54.26 | 53.65 | 54.14 | 9,067,186 | +0.35(+0.66%) |
Aug 28, 2018 | 54.52 | 55.00 | 53.75 | 53.78 | 11,281,752 | -0.65(-1.20%) |
Aug 27, 2018 | 54.87 | 55.04 | 54.24 | 54.44 | 10,075,647 | -0.34(-0.61%) |
Aug 24, 2018 | 54.55 | 54.87 | 54.55 | 54.78 | 7,645,185 | +0.50(+0.93%) |
Aug 23, 2018 | 54.37 | 54.54 | 53.95 | 54.27 | 5,277,600 | -0.37(-0.68%) |
Aug 22, 2018 | 54.81 | 55.08 | 54.49 | 54.64 | 6,116,187 | +0.28(+0.51%) |
Aug 21, 2018 | 53.94 | 54.75 | 53.84 | 54.36 | 7,257,712 | +1.06(+1.98%) |
Aug 20, 2018 | 52.94 | 53.44 | 52.67 | 53.31 | 4,370,175 | +0.56(+1.07%) |
Aug 17, 2018 | 52.44 | 52.90 | 52.10 | 52.74 | 6,739,256 | +0.29(+0.54%) |
Aug 16, 2018 | 52.56 | 52.95 | 52.38 | 52.46 | 7,243,578 | +0.17(+0.32%) |
Aug 15, 2018 | 53.99 | 54.03 | 51.90 | 52.29 | 11,711,352 | -2.11(-3.87%) |
Aug 14, 2018 | 54.80 | 55.19 | 54.39 | 54.40 | 5,778,094 | -0.14(-0.26%) |
Aug 13, 2018 | 55.36 | 55.44 | 54.31 | 54.54 | 5,443,657 | -0.90(-1.62%) |
Aug 10, 2018 | 54.87 | 55.49 | 54.46 | 55.44 | 5,778,768 | +0.54(+0.98%) |
Aug 09, 2018 | 55.88 | 55.97 | 54.67 | 54.90 | 5,671,196 | -0.85(-1.52%) |
Aug 08, 2018 | 55.60 | 55.93 | 55.39 | 55.75 | 4,232,744 | -0.23(-0.40%) |
Aug 07, 2018 | 55.76 | 56.50 | 55.17 | 55.98 | 6,843,801 | +0.79(+1.43%) |
Aug 06, 2018 | 55.38 | 55.51 | 55.03 | 55.19 | 5,180,445 | -0.13(-0.23%) |
Aug 03, 2018 | 55.27 | 55.95 | 55.10 | 55.31 | 5,465,714 | -0.04(-0.08%) |
Aug 02, 2018 | 55.44 | 55.76 | 55.09 | 55.35 | 5,937,808 | -0.60(-1.08%) |