Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.98 | 47.45 | 45.59 | 46.17 | 6,443,014 | +0.13(+0.28%) |
Oct 30, 2018 | 45.49 | 46.16 | 44.59 | 46.05 | 6,927,784 | +0.14(+0.32%) |
Oct 29, 2018 | 47.87 | 47.91 | 45.25 | 45.90 | 8,103,330 | -1.50(-3.17%) |
Oct 26, 2018 | 48.43 | 48.56 | 46.80 | 47.40 | 5,245,283 | -1.69(-3.45%) |
Oct 25, 2018 | 47.19 | 49.35 | 47.14 | 49.10 | 10,866,787 | +2.04(+4.35%) |
Oct 24, 2018 | 48.41 | 48.60 | 46.94 | 47.05 | 8,040,205 | -1.24(-2.57%) |
Oct 23, 2018 | 48.45 | 48.85 | 47.60 | 48.29 | 6,552,280 | -1.38(-2.77%) |
Oct 22, 2018 | 50.73 | 50.79 | 49.58 | 49.67 | 5,316,785 | -0.70(-1.38%) |
Oct 19, 2018 | 50.48 | 51.17 | 50.04 | 50.36 | 7,890,249 | -0.34(-0.68%) |
Oct 18, 2018 | 51.85 | 52.19 | 50.61 | 50.71 | 6,167,825 | -1.19(-2.30%) |
Oct 17, 2018 | 51.75 | 52.56 | 51.34 | 51.90 | 3,250,607 | +0.08(+0.16%) |
Oct 16, 2018 | 51.57 | 51.98 | 50.75 | 51.82 | 4,894,094 | +1.31(+2.60%) |
Oct 15, 2018 | 50.46 | 50.93 | 50.29 | 50.51 | 4,423,803 | -0.30(-0.59%) |
Oct 12, 2018 | 51.26 | 51.64 | 50.34 | 50.81 | 5,740,081 | +0.60(+1.19%) |
Oct 11, 2018 | 50.65 | 51.23 | 49.81 | 50.21 | 8,574,728 | -0.76(-1.49%) |
Oct 10, 2018 | 52.62 | 52.71 | 50.87 | 50.97 | 7,493,999 | -1.76(-3.35%) |
Oct 09, 2018 | 52.69 | 52.87 | 52.26 | 52.73 | 4,516,855 | -0.03(-0.05%) |
Oct 08, 2018 | 52.44 | 53.45 | 52.13 | 52.76 | 3,880,080 | -0.35(-0.66%) |
Oct 05, 2018 | 53.55 | 54.10 | 52.26 | 53.11 | 5,280,760 | -0.59(-1.10%) |
Oct 04, 2018 | 54.77 | 55.26 | 53.52 | 53.70 | 4,168,586 | -1.33(-2.42%) |
Oct 03, 2018 | 54.46 | 55.62 | 54.33 | 55.03 | 7,218,221 | +1.47(+2.74%) |
Oct 02, 2018 | 53.76 | 54.27 | 53.49 | 53.56 | 3,693,142 | -0.50(-0.92%) |
Oct 01, 2018 | 53.40 | 54.40 | 53.05 | 54.06 | 6,884,606 | +0.38(+0.71%) |
Sep 28, 2018 | 53.94 | 54.21 | 53.43 | 53.68 | 5,528,104 | -0.39(-0.72%) |
Sep 27, 2018 | 53.79 | 54.32 | 53.42 | 54.07 | 2,957,810 | -0.05(-0.10%) |
Sep 26, 2018 | 54.83 | 55.10 | 54.06 | 54.13 | 3,407,335 | -0.76(-1.38%) |
Sep 25, 2018 | 54.74 | 55.12 | 54.55 | 54.89 | 3,578,422 | +0.18(+0.33%) |
Sep 24, 2018 | 54.70 | 54.84 | 54.14 | 54.70 | 4,182,299 | -0.44(-0.80%) |
Sep 21, 2018 | 55.51 | 55.92 | 55.09 | 55.15 | 4,745,953 | -0.02(-0.03%) |
Sep 20, 2018 | 55.51 | 55.77 | 55.07 | 55.17 | 6,072,265 | +0.02(+0.03%) |
Sep 19, 2018 | 54.96 | 55.33 | 54.81 | 55.15 | 5,799,671 | +0.49(+0.89%) |
Sep 18, 2018 | 54.87 | 55.01 | 54.14 | 54.66 | 4,289,982 | -0.06(-0.12%) |
Sep 17, 2018 | 54.81 | 55.22 | 54.60 | 54.72 | 4,347,890 | -0.16(-0.29%) |
Sep 14, 2018 | 55.64 | 56.04 | 54.47 | 54.88 | 5,090,240 | +0.14(+0.26%) |
Sep 13, 2018 | 55.18 | 55.72 | 54.58 | 54.74 | 4,192,636 | +0.01(+0.02%) |
Sep 12, 2018 | 53.55 | 54.93 | 53.46 | 54.73 | 7,035,560 | +0.66(+1.22%) |
Sep 11, 2018 | 53.87 | 54.16 | 52.83 | 54.07 | 6,872,144 | -0.63(-1.14%) |
Sep 10, 2018 | 54.30 | 54.92 | 54.25 | 54.70 | 6,430,917 | +0.52(+0.96%) |
Sep 07, 2018 | 53.94 | 54.71 | 53.40 | 54.18 | 8,360,802 | -0.41(-0.75%) |
Sep 06, 2018 | 56.09 | 56.15 | 54.13 | 54.59 | 11,239,056 | -1.81(-3.22%) |
Sep 05, 2018 | 57.35 | 57.39 | 56.35 | 56.40 | 9,577,479 | -1.24(-2.16%) |
Sep 04, 2018 | 58.37 | 58.47 | 57.47 | 57.65 | 3,734,548 | -0.82(-1.41%) |
Aug 31, 2018 | 58.47 | 58.47 | 58.47 | 0 | -0.26(-0.44%) | |
Aug 30, 2018 | 59.21 | 59.31 | 58.63 | 58.73 | 5,152,661 | -0.46(-0.77%) |
Aug 29, 2018 | 59.33 | 59.73 | 58.86 | 59.18 | 4,715,779 | +0.02(+0.03%) |
Aug 28, 2018 | 59.88 | 59.88 | 58.94 | 59.16 | 3,300,777 | -0.46(-0.78%) |
Aug 27, 2018 | 59.01 | 60.35 | 58.99 | 59.63 | 3,654,299 | +1.05(+1.80%) |
Aug 24, 2018 | 58.65 | 58.88 | 58.52 | 58.58 | 1,758,025 | +0.03(+0.05%) |
Aug 23, 2018 | 58.70 | 59.07 | 58.38 | 58.55 | 2,307,414 | -0.62(-1.04%) |
Aug 22, 2018 | 59.16 | 59.17 | 58.59 | 59.16 | 2,205,899 | -0.05(-0.09%) |
Aug 21, 2018 | 58.80 | 59.34 | 58.57 | 59.22 | 5,216,425 | +0.56(+0.96%) |
Aug 20, 2018 | 59.21 | 59.87 | 58.51 | 58.66 | 3,526,505 | -0.21(-0.35%) |
Aug 17, 2018 | 58.20 | 58.94 | 57.95 | 58.86 | 2,979,199 | +0.67(+1.15%) |
Aug 16, 2018 | 58.09 | 58.97 | 57.93 | 58.19 | 3,769,747 | +0.58(+1.01%) |
Aug 15, 2018 | 59.09 | 59.09 | 57.22 | 57.61 | 6,555,144 | -2.02(-3.39%) |
Aug 14, 2018 | 59.88 | 60.01 | 59.05 | 59.63 | 6,252,171 | -0.33(-0.55%) |
Aug 13, 2018 | 60.48 | 60.77 | 59.91 | 59.96 | 3,754,062 | -0.68(-1.12%) |
Aug 10, 2018 | 61.00 | 61.19 | 60.20 | 60.64 | 4,625,334 | -0.60(-0.98%) |
Aug 09, 2018 | 61.54 | 61.99 | 61.19 | 61.24 | 2,534,267 | -0.13(-0.20%) |
Aug 08, 2018 | 61.80 | 62.23 | 61.22 | 61.36 | 2,408,850 | -0.33(-0.54%) |
Aug 07, 2018 | 62.19 | 62.31 | 61.63 | 61.69 | 2,932,191 | -0.15(-0.25%) |
Aug 06, 2018 | 61.35 | 62.05 | 61.01 | 61.85 | 3,373,867 | +0.49(+0.80%) |
Aug 03, 2018 | 61.22 | 61.60 | 60.85 | 61.35 | 4,857,619 | +0.19(+0.31%) |
Aug 02, 2018 | 60.53 | 61.35 | 60.13 | 61.17 | 7,833,348 | -0.51(-0.83%) |