Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.05 | 43.20 | 41.47 | 41.94 | 2,352,779 | +0.20(+0.48%) |
Oct 30, 2018 | 40.16 | 42.00 | 39.81 | 41.74 | 1,640,607 | +1.39(+3.44%) |
Oct 29, 2018 | 42.28 | 43.00 | 39.05 | 40.35 | 1,765,867 | -0.83(-2.02%) |
Oct 26, 2018 | 39.51 | 41.34 | 38.55 | 41.18 | 2,737,800 | +0.86(+2.13%) |
Oct 25, 2018 | 39.10 | 40.82 | 38.55 | 40.32 | 2,772,069 | +1.15(+2.94%) |
Oct 24, 2018 | 40.50 | 41.16 | 39.12 | 39.17 | 4,252,127 | -2.16(-5.23%) |
Oct 23, 2018 | 41.33 | 42.28 | 40.71 | 41.33 | 2,047,249 | -1.13(-2.66%) |
Oct 22, 2018 | 42.72 | 43.70 | 41.80 | 42.46 | 1,326,329 | +0.45(+1.08%) |
Oct 19, 2018 | 46.30 | 46.50 | 41.60 | 42.01 | 2,709,900 | -4.23(-9.16%) |
Oct 18, 2018 | 47.03 | 48.30 | 45.55 | 46.24 | 1,453,519 | -1.28(-2.69%) |
Oct 17, 2018 | 48.00 | 48.15 | 46.50 | 47.52 | 1,559,003 | -0.20(-0.42%) |
Oct 16, 2018 | 44.75 | 48.01 | 44.52 | 47.72 | 2,432,422 | +3.89(+8.88%) |
Oct 15, 2018 | 44.44 | 45.16 | 42.64 | 43.83 | 1,208,186 | -0.81(-1.81%) |
Oct 12, 2018 | 42.09 | 45.00 | 41.71 | 44.64 | 3,386,500 | +4.39(+10.91%) |
Oct 11, 2018 | 39.82 | 41.65 | 39.34 | 40.25 | 2,719,875 | -0.35(-0.86%) |
Oct 10, 2018 | 42.03 | 42.03 | 38.28 | 40.60 | 3,680,773 | -0.91(-2.19%) |
Oct 09, 2018 | 42.98 | 45.00 | 41.33 | 41.51 | 2,133,048 | -1.72(-3.98%) |
Oct 08, 2018 | 44.63 | 45.00 | 42.25 | 43.23 | 2,104,080 | -2.04(-4.51%) |
Oct 05, 2018 | 45.65 | 46.03 | 43.52 | 45.27 | 1,629,700 | -0.53(-1.16%) |
Oct 04, 2018 | 46.90 | 47.55 | 44.90 | 45.80 | 1,631,638 | -1.31(-2.78%) |
Oct 03, 2018 | 46.40 | 47.74 | 45.30 | 47.11 | 2,895,219 | +0.71(+1.53%) |
Oct 02, 2018 | 49.19 | 49.24 | 45.04 | 46.40 | 5,205,601 | -2.45(-5.02%) |
Oct 01, 2018 | 52.98 | 53.00 | 48.56 | 48.85 | 4,153,047 | -3.72(-7.08%) |
Sep 28, 2018 | 52.77 | 53.03 | 52.10 | 52.57 | 1,560,100 | -0.25(-0.47%) |
Sep 27, 2018 | 52.64 | 53.75 | 52.25 | 52.82 | 1,914,732 | +0.28(+0.53%) |
Sep 26, 2018 | 53.51 | 54.02 | 52.44 | 52.54 | 1,608,683 | -0.86(-1.61%) |
Sep 25, 2018 | 52.16 | 53.71 | 51.62 | 53.40 | 1,781,404 | +1.57(+3.03%) |
Sep 24, 2018 | 52.10 | 52.33 | 51.40 | 51.83 | 1,570,805 | -0.71(-1.35%) |
Sep 21, 2018 | 52.93 | 53.32 | 51.78 | 52.54 | 2,218,700 | +0.31(+0.59%) |
Sep 20, 2018 | 52.32 | 52.69 | 51.12 | 52.23 | 1,521,445 | +0.50(+0.97%) |
Sep 19, 2018 | 52.77 | 53.10 | 51.50 | 51.73 | 1,228,613 | -1.30(-2.45%) |
Sep 18, 2018 | 52.23 | 53.40 | 51.65 | 53.03 | 1,750,368 | +0.85(+1.63%) |
Sep 17, 2018 | 53.85 | 54.89 | 51.60 | 52.18 | 2,705,837 | -1.61(-2.99%) |
Sep 14, 2018 | 55.30 | 55.30 | 53.43 | 53.79 | 6,557,200 | -1.58(-2.85%) |
Sep 13, 2018 | 57.25 | 57.49 | 55.06 | 55.37 | 2,103,846 | -1.81(-3.17%) |
Sep 12, 2018 | 53.02 | 57.56 | 53.02 | 57.18 | 2,644,050 | +3.22(+5.97%) |
Sep 11, 2018 | 53.75 | 54.80 | 52.83 | 53.96 | 1,875,951 | +0.03(+0.06%) |
Sep 10, 2018 | 58.00 | 58.24 | 53.64 | 53.93 | 3,048,276 | -3.01(-5.29%) |
Sep 07, 2018 | 56.80 | 59.67 | 56.26 | 56.94 | 2,294,600 | -0.91(-1.57%) |
Sep 06, 2018 | 59.08 | 59.90 | 56.79 | 57.85 | 4,455,578 | -5.25(-8.32%) |
Sep 05, 2018 | 64.69 | 65.87 | 62.55 | 63.10 | 3,273,239 | -1.75(-2.70%) |
Sep 04, 2018 | 62.80 | 65.70 | 60.83 | 64.85 | 2,579,617 | +2.41(+3.86%) |
Aug 31, 2018 | 62.44 | 62.44 | 62.44 | 0 | -2.56(-3.94%) | |
Aug 30, 2018 | 67.30 | 67.40 | 64.55 | 65.00 | 1,578,170 | -3.00(-4.41%) |
Aug 29, 2018 | 66.50 | 68.02 | 65.75 | 68.00 | 862,076 | +1.70(+2.56%) |
Aug 28, 2018 | 66.00 | 68.35 | 65.72 | 66.30 | 1,225,362 | +0.77(+1.18%) |
Aug 27, 2018 | 66.99 | 67.71 | 64.63 | 65.53 | 1,053,113 | -0.01(-0.02%) |
Aug 24, 2018 | 64.25 | 67.21 | 64.00 | 65.54 | 1,133,300 | +1.64(+2.57%) |
Aug 23, 2018 | 61.86 | 64.94 | 61.86 | 63.90 | 1,279,716 | +2.06(+3.33%) |
Aug 22, 2018 | 62.30 | 63.37 | 60.34 | 61.84 | 870,236 | -0.66(-1.06%) |
Aug 21, 2018 | 61.69 | 63.80 | 61.56 | 62.50 | 1,380,900 | +1.28(+2.09%) |
Aug 20, 2018 | 58.91 | 62.00 | 57.90 | 61.22 | 1,395,544 | +2.54(+4.33%) |
Aug 17, 2018 | 57.47 | 59.40 | 56.35 | 58.68 | 611,100 | +0.99(+1.72%) |
Aug 16, 2018 | 56.96 | 57.91 | 56.06 | 57.69 | 620,167 | +1.54(+2.74%) |
Aug 15, 2018 | 57.25 | 57.80 | 55.30 | 56.15 | 779,498 | -1.70(-2.94%) |
Aug 14, 2018 | 56.56 | 58.22 | 55.73 | 57.85 | 590,755 | +1.71(+3.05%) |
Aug 13, 2018 | 58.10 | 58.38 | 55.57 | 56.14 | 965,146 | -2.06(-3.54%) |
Aug 10, 2018 | 60.30 | 60.45 | 57.12 | 58.20 | 1,525,700 | -2.25(-3.72%) |
Aug 09, 2018 | 61.67 | 62.15 | 60.17 | 60.45 | 820,272 | -0.90(-1.47%) |
Aug 08, 2018 | 59.45 | 61.81 | 59.20 | 61.35 | 854,974 | +1.46(+2.44%) |
Aug 07, 2018 | 60.75 | 60.95 | 59.46 | 59.89 | 919,697 | -0.11(-0.18%) |
Aug 06, 2018 | 57.16 | 60.39 | 57.16 | 60.00 | 957,265 | +2.99(+5.24%) |
Aug 03, 2018 | 59.15 | 59.60 | 56.25 | 57.01 | 858,300 | -1.90(-3.23%) |
Aug 02, 2018 | 55.39 | 59.18 | 55.00 | 58.91 | 1,360,342 | +3.16(+5.67%) |
Aug 01, 2018 | 54.30 | 56.15 | 54.19 | 55.75 | 895,708 | +1.85(+3.43%) |
Jul 31, 2018 | 51.89 | 54.96 | 51.51 | 53.90 | 1,177,790 | +2.19(+4.24%) |
Jul 30, 2018 | 54.92 | 55.24 | 50.06 | 51.71 | 2,140,130 | -3.11(-5.67%) |
Jul 27, 2018 | 56.73 | 57.00 | 53.50 | 54.82 | 1,317,600 | -0.69(-1.24%) |
Jul 26, 2018 | 55.88 | 53.77 | 55.51 | 1,622,651 | +0.82(+1.50%) | |
Jul 25, 2018 | 53.76 | 55.66 | 53.76 | 54.69 | 557,852 | +0.90(+1.67%) |
Jul 24, 2018 | 56.12 | 57.50 | 52.90 | 53.79 | 1,763,749 | -1.74(-3.13%) |
Jul 23, 2018 | 51.97 | 55.85 | 51.75 | 55.53 | 1,259,046 | +3.32(+6.36%) |
Jul 20, 2018 | 52.25 | 52.77 | 51.71 | 52.21 | 663,053 | -0.15(-0.29%) |
Jul 19, 2018 | 52.93 | 53.81 | 51.93 | 52.36 | 1,208,562 | -0.69(-1.30%) |
Jul 18, 2018 | 53.93 | 54.60 | 52.91 | 53.05 | 939,139 | -1.04(-1.92%) |
Jul 17, 2018 | 54.50 | 55.40 | 52.94 | 54.09 | 1,461,329 | -0.96(-1.74%) |
Jul 16, 2018 | 55.25 | 57.28 | 54.90 | 55.05 | 831,103 | -0.28(-0.51%) |
Jul 13, 2018 | 55.38 | 55.90 | 54.68 | 55.33 | 1,038,908 | -0.04(-0.07%) |
Jul 12, 2018 | 52.24 | 56.44 | 51.50 | 55.37 | 2,377,555 | +3.39(+6.52%) |
Jul 11, 2018 | 52.00 | 53.76 | 51.61 | 51.98 | 1,119,952 | -0.39(-0.74%) |
Jul 10, 2018 | 55.77 | 55.77 | 52.19 | 52.37 | 1,580,391 | -2.98(-5.38%) |
Jul 09, 2018 | 55.28 | 56.49 | 54.95 | 55.35 | 901,392 | +0.40(+0.73%) |
Jul 06, 2018 | 54.75 | 55.96 | 54.07 | 54.95 | 1,177,586 | +0.33(+0.60%) |
Jul 05, 2018 | 52.49 | 55.39 | 51.59 | 54.62 | 2,171,763 | +2.65(+5.10%) |
Jul 03, 2018 | 51.97 | 51.97 | 51.97 | 0 | -0.37(-0.71%) | |
Jul 02, 2018 | 52.46 | 53.16 | 50.50 | 52.34 | 1,933,451 | -0.61(-1.15%) |
Jun 29, 2018 | 53.67 | 54.00 | 51.83 | 52.95 | 1,636,890 | -0.09(-0.17%) |
Jun 28, 2018 | 51.62 | 54.00 | 50.34 | 53.04 | 2,311,325 | +1.27(+2.45%) |
Jun 27, 2018 | 56.95 | 57.20 | 51.74 | 51.77 | 2,266,759 | -4.70(-8.32%) |
Jun 26, 2018 | 55.49 | 56.97 | 54.90 | 56.47 | 1,601,609 | +1.47(+2.67%) |
Jun 25, 2018 | 55.58 | 55.66 | 52.10 | 55.00 | 2,845,085 | -2.55(-4.43%) |
Jun 22, 2018 | 58.90 | 58.99 | 55.00 | 57.55 | 4,039,279 | -0.04(-0.07%) |
Jun 21, 2018 | 63.06 | 63.19 | 57.47 | 57.59 | 3,207,738 | -4.87(-7.80%) |
Jun 20, 2018 | 64.67 | 66.80 | 62.03 | 62.46 | 2,381,125 | -1.41(-2.21%) |
Jun 19, 2018 | 62.14 | 64.70 | 57.60 | 63.87 | 3,791,031 | -0.03(-0.05%) |
Jun 18, 2018 | 63.51 | 66.19 | 61.65 | 63.90 | 1,556,416 | -0.05(-0.08%) |
Jun 15, 2018 | 64.58 | 63.53 | 63.95 | 3,584,226 | +0.42(+0.66%) | |
Jun 14, 2018 | 64.99 | 65.82 | 63.10 | 63.53 | 1,928,512 | -0.24(-0.38%) |
Jun 13, 2018 | 63.28 | 64.97 | 62.00 | 63.77 | 2,125,905 | +1.95(+3.15%) |
Jun 12, 2018 | 60.49 | 63.35 | 60.00 | 61.82 | 2,406,127 | +2.28(+3.83%) |
Jun 11, 2018 | 58.30 | 60.00 | 58.20 | 59.54 | 2,131,321 | +1.62(+2.80%) |
Jun 08, 2018 | 58.25 | 60.45 | 55.31 | 57.92 | 7,147,612 | +1.93(+3.45%) |
Jun 07, 2018 | 58.95 | 59.86 | 53.55 | 55.99 | 3,586,651 | -1.37(-2.39%) |
Jun 06, 2018 | 57.38 | 57.36 | 989,199 | +2.77(+5.07%) | ||
Jun 05, 2018 | 54.29 | 58.28 | 52.00 | 54.59 | 2,463,440 | +0.94(+1.75%) |
Jun 04, 2018 | 51.00 | 54.15 | 50.54 | 53.65 | 1,121,220 | +3.53(+7.04%) |
Jun 01, 2018 | 50.28 | 50.74 | 49.76 | 50.12 | 564,739 | +0.31(+0.62%) |
May 31, 2018 | 50.13 | 51.20 | 49.53 | 49.81 | 866,835 | -0.18(-0.36%) |
May 30, 2018 | 48.90 | 51.00 | 48.56 | 49.99 | 830,985 | +1.56(+3.22%) |
May 29, 2018 | 46.67 | 49.33 | 45.85 | 48.43 | 931,091 | +2.06(+4.44%) |
May 25, 2018 | 46.37 | 46.37 | 46.37 | 0 | -0.43(-0.92%) | |
May 24, 2018 | 45.94 | 47.70 | 45.30 | 46.80 | 1,011,734 | +1.38(+3.04%) |
May 23, 2018 | 43.64 | 45.62 | 43.10 | 45.42 | 1,125,441 | +2.37(+5.51%) |
May 22, 2018 | 43.24 | 44.72 | 42.85 | 43.05 | 1,062,600 | +0.07(+0.16%) |
May 21, 2018 | 45.50 | 45.50 | 41.72 | 42.98 | 804,273 | -1.80(-4.02%) |
May 18, 2018 | 44.75 | 45.00 | 44.36 | 44.78 | 350,812 | -0.12(-0.27%) |
May 17, 2018 | 45.20 | 46.40 | 44.55 | 44.90 | 339,527 | -0.33(-0.73%) |
May 16, 2018 | 45.34 | 45.65 | 44.56 | 45.23 | 299,008 | -0.23(-0.51%) |
May 15, 2018 | 44.39 | 45.73 | 43.49 | 45.46 | 422,671 | +1.27(+2.87%) |
May 14, 2018 | 44.99 | 45.73 | 43.37 | 44.19 | 1,032,010 | -0.18(-0.41%) |
May 11, 2018 | 44.56 | 45.89 | 44.01 | 44.37 | 762,193 | +0.36(+0.82%) |
May 10, 2018 | 44.88 | 46.70 | 43.66 | 44.01 | 1,467,879 | -0.09(-0.20%) |
May 09, 2018 | 44.44 | 44.87 | 43.24 | 44.10 | 1,178,022 | +0.88(+2.04%) |
May 08, 2018 | 41.50 | 43.68 | 40.50 | 43.22 | 821,153 | +1.91(+4.62%) |
May 07, 2018 | 41.65 | 41.91 | 41.04 | 41.31 | 630,844 | +0.22(+0.54%) |
May 04, 2018 | 42.40 | 42.66 | 41.01 | 41.09 | 763,525 | -0.87(-2.07%) |
May 03, 2018 | 39.69 | 42.56 | 38.81 | 41.96 | 2,783,655 | +2.64(+6.71%) |
May 02, 2018 | 39.85 | 40.50 | 38.75 | 39.32 | 1,251,440 | -0.13(-0.33%) |
May 01, 2018 | 38.70 | 39.89 | 37.85 | 39.45 | 1,285,173 | +0.82(+2.12%) |
Apr 30, 2018 | 39.90 | 40.19 | 37.53 | 38.63 | 3,312,463 | -1.10(-2.77%) |