Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.18 | 45.43 | 45.08 | 45.17 | 2,444,308 | +0.39(+0.86%) |
Oct 30, 2018 | 44.28 | 44.79 | 44.18 | 44.79 | 3,921,604 | +1.04(+2.38%) |
Oct 29, 2018 | 44.24 | 44.60 | 43.29 | 43.75 | 5,900,845 | -0.08(-0.18%) |
Oct 26, 2018 | 43.73 | 44.24 | 43.03 | 43.82 | 5,364,840 | -0.86(-1.92%) |
Oct 25, 2018 | 44.34 | 44.96 | 44.20 | 44.68 | 2,934,379 | +0.70(+1.60%) |
Oct 24, 2018 | 45.21 | 45.30 | 43.89 | 43.98 | 3,629,042 | -1.64(-3.60%) |
Oct 23, 2018 | 45.05 | 45.78 | 44.70 | 45.62 | 8,023,146 | -0.64(-1.39%) |
Oct 22, 2018 | 46.57 | 46.62 | 46.16 | 46.26 | 1,314,494 | -0.16(-0.35%) |
Oct 19, 2018 | 46.58 | 46.87 | 46.31 | 46.43 | 2,111,196 | +0.21(+0.46%) |
Oct 18, 2018 | 46.90 | 46.96 | 45.89 | 46.21 | 1,933,569 | -1.05(-2.22%) |
Oct 17, 2018 | 47.14 | 47.34 | 46.74 | 47.26 | 1,790,703 | +0.00(+0.00%) |
Oct 16, 2018 | 46.80 | 47.32 | 46.80 | 47.26 | 2,366,404 | +1.16(+2.52%) |
Oct 15, 2018 | 45.92 | 46.42 | 45.70 | 46.10 | 1,741,372 | -0.23(-0.50%) |
Oct 12, 2018 | 46.31 | 46.43 | 45.58 | 46.33 | 4,055,792 | +0.22(+0.48%) |
Oct 11, 2018 | 46.76 | 47.14 | 45.65 | 46.11 | 6,591,228 | -0.97(-2.06%) |
Oct 10, 2018 | 48.51 | 48.58 | 47.01 | 47.08 | 5,517,453 | -1.55(-3.18%) |
Oct 09, 2018 | 48.47 | 48.78 | 48.35 | 48.62 | 2,743,206 | -0.52(-1.05%) |
Oct 08, 2018 | 48.80 | 49.17 | 48.58 | 49.14 | 2,538,902 | -0.01(-0.02%) |
Oct 05, 2018 | 49.32 | 49.53 | 48.90 | 49.15 | 2,809,145 | -0.14(-0.28%) |
Oct 04, 2018 | 49.72 | 49.77 | 49.01 | 49.29 | 6,305,609 | -0.71(-1.43%) |
Oct 03, 2018 | 49.86 | 50.18 | 49.83 | 50.00 | 1,860,773 | -0.17(-0.34%) |
Oct 02, 2018 | 50.08 | 50.32 | 50.03 | 50.17 | 2,073,552 | -0.24(-0.48%) |
Oct 01, 2018 | 50.22 | 50.56 | 50.21 | 50.41 | 6,318,622 | +0.64(+1.28%) |
Sep 28, 2018 | 49.63 | 49.91 | 49.63 | 49.78 | 2,722,644 | -0.03(-0.05%) |
Sep 27, 2018 | 49.52 | 50.08 | 49.47 | 49.80 | 1,712,304 | +0.22(+0.45%) |
Sep 26, 2018 | 49.58 | 49.87 | 49.47 | 49.58 | 3,387,853 | +0.03(+0.07%) |
Sep 25, 2018 | 49.67 | 49.69 | 49.54 | 49.54 | 2,540,337 | +0.40(+0.80%) |
Sep 24, 2018 | 49.16 | 49.21 | 49.01 | 49.15 | 1,328,904 | -0.12(-0.24%) |
Sep 21, 2018 | 49.20 | 49.39 | 49.17 | 49.27 | 1,168,993 | +0.15(+0.30%) |
Sep 20, 2018 | 48.96 | 49.17 | 48.88 | 49.12 | 2,000,937 | +0.27(+0.56%) |
Sep 19, 2018 | 48.76 | 48.93 | 48.72 | 48.85 | 5,683,390 | +0.14(+0.28%) |
Sep 18, 2018 | 48.23 | 48.86 | 48.20 | 48.71 | 8,095,349 | +1.45(+3.07%) |
Sep 17, 2018 | 47.58 | 47.64 | 47.26 | 47.26 | 1,081,022 | -0.08(-0.16%) |
Sep 14, 2018 | 47.28 | 47.42 | 47.17 | 47.34 | 2,370,817 | +0.69(+1.47%) |
Sep 13, 2018 | 46.66 | 46.80 | 46.59 | 46.65 | 1,302,986 | +0.70(+1.51%) |
Sep 12, 2018 | 45.87 | 46.08 | 45.74 | 45.95 | 1,215,531 | -0.21(-0.45%) |
Sep 11, 2018 | 45.89 | 46.20 | 45.89 | 46.16 | 1,043,278 | +0.23(+0.50%) |
Sep 10, 2018 | 46.00 | 46.07 | 45.85 | 45.93 | 1,233,812 | +0.20(+0.43%) |
Sep 07, 2018 | 45.76 | 45.94 | 45.54 | 45.73 | 1,397,645 | -0.30(-0.65%) |
Sep 06, 2018 | 46.07 | 46.13 | 45.72 | 46.03 | 1,696,117 | -0.13(-0.28%) |
Sep 05, 2018 | 46.25 | 46.35 | 46.07 | 46.16 | 1,458,308 | -0.42(-0.90%) |
Sep 04, 2018 | 46.50 | 46.61 | 46.37 | 46.58 | 1,677,247 | -0.51(-1.08%) |
Aug 31, 2018 | 47.09 | 47.09 | 47.09 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 47.32 | 47.41 | 47.01 | 47.12 | 1,154,099 | -0.70(-1.47%) |
Aug 29, 2018 | 47.57 | 47.87 | 47.53 | 47.83 | 987,211 | +0.52(+1.11%) |
Aug 28, 2018 | 47.34 | 47.41 | 47.24 | 47.30 | 1,108,991 | -0.01(-0.02%) |
Aug 27, 2018 | 47.06 | 47.34 | 47.04 | 47.31 | 1,057,139 | +0.71(+1.53%) |
Aug 24, 2018 | 46.60 | 46.67 | 46.55 | 46.60 | 1,157,234 | -0.02(-0.04%) |
Aug 23, 2018 | 46.38 | 46.70 | 46.37 | 46.61 | 1,945,350 | -0.01(-0.02%) |
Aug 22, 2018 | 46.61 | 46.79 | 46.58 | 46.62 | 1,701,271 | +0.39(+0.84%) |
Aug 21, 2018 | 46.19 | 46.35 | 46.17 | 46.24 | 1,492,321 | +0.12(+0.26%) |
Aug 20, 2018 | 46.10 | 46.20 | 46.06 | 46.12 | 2,812,005 | -0.03(-0.06%) |
Aug 17, 2018 | 45.96 | 46.31 | 45.87 | 46.14 | 3,534,338 | +0.04(+0.09%) |
Aug 16, 2018 | 45.87 | 46.24 | 45.83 | 46.10 | 1,710,915 | +0.47(+1.04%) |
Aug 15, 2018 | 45.76 | 45.82 | 45.35 | 45.63 | 2,294,119 | -0.85(-1.83%) |
Aug 14, 2018 | 46.33 | 46.53 | 46.16 | 46.48 | 3,693,691 | +0.30(+0.65%) |
Aug 13, 2018 | 46.25 | 46.39 | 46.06 | 46.18 | 2,808,435 | -0.43(-0.92%) |
Aug 10, 2018 | 46.74 | 46.77 | 46.40 | 46.61 | 5,019,300 | -0.79(-1.67%) |
Aug 09, 2018 | 47.42 | 47.49 | 47.34 | 47.40 | 1,029,899 | -0.12(-0.25%) |
Aug 08, 2018 | 47.51 | 47.58 | 47.44 | 47.52 | 1,647,412 | -0.19(-0.40%) |
Aug 07, 2018 | 47.64 | 47.74 | 47.60 | 47.71 | 1,380,045 | +0.36(+0.76%) |
Aug 06, 2018 | 47.27 | 47.41 | 47.24 | 47.34 | 958,322 | -0.34(-0.72%) |
Aug 03, 2018 | 47.51 | 47.69 | 47.38 | 47.69 | 1,520,354 | -0.20(-0.41%) |
Aug 02, 2018 | 47.62 | 47.93 | 47.56 | 47.89 | 1,240,628 | -0.16(-0.34%) |