Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.65 | 41.37 | 39.44 | 40.32 | 8,221,954 | +1.59(+4.11%) |
Oct 30, 2018 | 38.91 | 39.88 | 37.99 | 38.73 | 10,942,776 | -0.17(-0.43%) |
Oct 29, 2018 | 41.80 | 42.07 | 38.49 | 38.90 | 14,655,306 | -2.47(-5.97%) |
Oct 26, 2018 | 44.38 | 44.54 | 39.32 | 41.37 | 31,793,726 | -9.19(-18.18%) |
Oct 25, 2018 | 49.52 | 51.34 | 49.27 | 50.57 | 7,747,062 | +1.56(+3.19%) |
Oct 24, 2018 | 51.94 | 52.17 | 48.92 | 49.00 | 6,209,412 | -3.11(-5.96%) |
Oct 23, 2018 | 50.37 | 52.48 | 50.18 | 52.11 | 4,168,843 | +0.28(+0.54%) |
Oct 22, 2018 | 53.11 | 53.48 | 51.74 | 51.83 | 4,762,604 | -1.10(-2.09%) |
Oct 19, 2018 | 52.53 | 54.09 | 52.49 | 52.94 | 6,706,345 | +0.66(+1.27%) |
Oct 18, 2018 | 51.89 | 53.24 | 51.86 | 52.27 | 5,235,550 | +0.07(+0.13%) |
Oct 17, 2018 | 52.63 | 53.23 | 51.83 | 52.21 | 3,212,611 | -0.28(-0.53%) |
Oct 16, 2018 | 51.77 | 52.65 | 51.29 | 52.49 | 3,450,903 | +1.46(+2.86%) |
Oct 15, 2018 | 50.58 | 51.93 | 50.38 | 51.03 | 3,130,749 | +0.08(+0.17%) |
Oct 12, 2018 | 51.65 | 52.11 | 50.45 | 50.94 | 4,720,546 | +0.26(+0.52%) |
Oct 11, 2018 | 51.08 | 52.35 | 50.32 | 50.68 | 4,847,093 | -0.02(-0.04%) |
Oct 10, 2018 | 50.58 | 51.83 | 50.51 | 50.70 | 5,799,826 | -0.25(-0.50%) |
Oct 09, 2018 | 52.01 | 52.09 | 50.16 | 50.95 | 4,315,940 | -1.15(-2.21%) |
Oct 08, 2018 | 52.34 | 52.86 | 51.80 | 52.10 | 2,705,758 | -0.47(-0.89%) |
Oct 05, 2018 | 53.19 | 53.73 | 52.44 | 52.57 | 4,229,116 | -0.43(-0.81%) |
Oct 04, 2018 | 54.07 | 54.20 | 52.49 | 53.00 | 5,807,229 | -1.64(-3.00%) |
Oct 03, 2018 | 54.23 | 55.46 | 54.08 | 54.64 | 4,564,203 | +0.60(+1.11%) |
Oct 02, 2018 | 54.39 | 55.50 | 53.99 | 54.04 | 4,504,585 | -0.28(-0.52%) |
Oct 01, 2018 | 54.31 | 55.76 | 53.70 | 54.32 | 4,733,767 | -0.49(-0.89%) |
Sep 28, 2018 | 54.41 | 55.45 | 53.96 | 54.81 | 4,609,571 | +0.24(+0.45%) |
Sep 27, 2018 | 54.98 | 55.43 | 54.38 | 54.56 | 3,137,750 | -0.15(-0.27%) |
Sep 26, 2018 | 54.84 | 55.18 | 53.79 | 54.71 | 5,385,818 | -0.69(-1.24%) |
Sep 25, 2018 | 55.62 | 56.10 | 54.74 | 55.40 | 4,822,155 | -0.22(-0.40%) |
Sep 24, 2018 | 55.95 | 56.27 | 55.25 | 55.62 | 6,353,448 | -0.74(-1.32%) |
Sep 21, 2018 | 55.85 | 56.71 | 54.87 | 56.37 | 10,687,433 | +0.62(+1.12%) |
Sep 20, 2018 | 55.03 | 56.32 | 54.90 | 55.74 | 6,982,204 | +1.54(+2.84%) |
Sep 19, 2018 | 54.34 | 54.71 | 53.82 | 54.20 | 3,827,075 | +0.27(+0.50%) |
Sep 18, 2018 | 53.34 | 54.87 | 53.15 | 53.93 | 5,316,585 | +0.85(+1.61%) |
Sep 17, 2018 | 52.76 | 53.94 | 52.63 | 53.08 | 3,771,861 | +0.20(+0.39%) |
Sep 14, 2018 | 53.24 | 53.80 | 52.14 | 52.88 | 3,262,720 | -0.13(-0.25%) |
Sep 13, 2018 | 52.95 | 53.58 | 52.12 | 53.01 | 5,523,613 | +0.49(+0.94%) |
Sep 12, 2018 | 49.99 | 53.54 | 49.77 | 52.51 | 7,767,712 | +1.48(+2.89%) |
Sep 11, 2018 | 51.69 | 51.87 | 50.24 | 51.04 | 7,942,642 | -1.92(-3.63%) |
Sep 10, 2018 | 53.84 | 53.90 | 52.83 | 52.96 | 3,908,243 | -0.59(-1.11%) |
Sep 07, 2018 | 53.38 | 54.17 | 52.55 | 53.55 | 5,157,140 | -0.09(-0.17%) |
Sep 06, 2018 | 55.56 | 55.56 | 53.41 | 53.65 | 6,434,338 | -2.06(-3.70%) |
Sep 05, 2018 | 55.81 | 56.50 | 55.05 | 55.71 | 6,134,834 | -0.21(-0.38%) |
Sep 04, 2018 | 57.32 | 57.32 | 54.70 | 55.92 | 9,542,101 | -2.78(-4.74%) |
Aug 31, 2018 | 58.71 | 58.71 | 58.71 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 58.79 | 58.95 | 58.38 | 58.74 | 3,478,122 | -0.10(-0.17%) |
Aug 29, 2018 | 60.14 | 60.21 | 58.82 | 58.85 | 3,891,985 | -1.19(-1.98%) |
Aug 28, 2018 | 60.12 | 60.27 | 59.57 | 60.03 | 2,297,676 | +0.19(+0.31%) |
Aug 27, 2018 | 59.46 | 60.54 | 59.41 | 59.85 | 3,408,234 | +0.61(+1.03%) |
Aug 24, 2018 | 59.15 | 59.64 | 58.92 | 59.24 | 2,819,116 | +0.43(+0.73%) |
Aug 23, 2018 | 59.26 | 59.83 | 58.65 | 58.81 | 3,392,634 | -0.62(-1.05%) |
Aug 22, 2018 | 60.18 | 60.21 | 59.36 | 59.43 | 2,996,203 | -0.81(-1.34%) |
Aug 21, 2018 | 59.83 | 60.56 | 59.75 | 60.24 | 3,315,920 | +0.81(+1.36%) |
Aug 20, 2018 | 60.20 | 60.20 | 58.77 | 59.43 | 3,769,173 | -0.57(-0.94%) |
Aug 17, 2018 | 60.07 | 60.28 | 59.09 | 60.00 | 3,664,527 | -0.40(-0.66%) |
Aug 16, 2018 | 59.78 | 60.79 | 59.75 | 60.40 | 4,556,262 | +1.03(+1.74%) |
Aug 15, 2018 | 58.72 | 59.59 | 57.13 | 59.37 | 10,958,354 | -0.97(-1.60%) |
Aug 14, 2018 | 60.07 | 61.07 | 59.75 | 60.33 | 3,509,537 | +0.71(+1.20%) |
Aug 13, 2018 | 60.31 | 60.69 | 59.45 | 59.62 | 3,862,035 | -0.53(-0.88%) |
Aug 10, 2018 | 60.81 | 61.24 | 60.04 | 60.14 | 5,018,500 | -1.23(-2.00%) |
Aug 09, 2018 | 62.01 | 62.20 | 60.62 | 61.37 | 6,363,137 | -0.87(-1.40%) |
Aug 08, 2018 | 62.85 | 62.89 | 62.22 | 62.24 | 3,393,889 | -0.65(-1.03%) |
Aug 07, 2018 | 63.63 | 64.56 | 62.86 | 62.89 | 4,378,601 | -0.51(-0.81%) |
Aug 06, 2018 | 62.78 | 63.55 | 62.77 | 63.40 | 3,859,087 | +0.32(+0.50%) |
Aug 03, 2018 | 63.81 | 63.91 | 62.50 | 63.09 | 5,055,665 | -0.52(-0.82%) |
Aug 02, 2018 | 64.05 | 64.20 | 63.51 | 63.61 | 5,097,023 | -0.66(-1.03%) |