Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.88 | 47.88 | 47.06 | 47.44 | 34,941,896 | -0.45(-0.94%) |
Oct 30, 2018 | 47.28 | 47.93 | 47.16 | 47.89 | 38,435,528 | +0.93(+1.98%) |
Oct 29, 2018 | 46.74 | 47.29 | 46.52 | 46.96 | 36,747,700 | +0.53(+1.15%) |
Oct 26, 2018 | 47.00 | 47.13 | 46.22 | 46.42 | 45,580,832 | -0.91(-1.91%) |
Oct 25, 2018 | 47.11 | 47.50 | 46.70 | 47.33 | 34,806,340 | +0.11(+0.24%) |
Oct 24, 2018 | 47.05 | 47.88 | 46.92 | 47.22 | 42,625,664 | +0.20(+0.42%) |
Oct 23, 2018 | 46.54 | 47.14 | 46.27 | 47.02 | 35,326,296 | +0.21(+0.44%) |
Oct 22, 2018 | 47.25 | 47.31 | 46.68 | 46.81 | 19,300,848 | -0.35(-0.75%) |
Oct 19, 2018 | 46.64 | 47.30 | 46.64 | 47.17 | 32,828,332 | +1.05(+2.28%) |
Oct 18, 2018 | 46.23 | 46.64 | 45.97 | 46.11 | 22,459,968 | -0.06(-0.13%) |
Oct 17, 2018 | 45.92 | 46.28 | 45.75 | 46.17 | 18,364,090 | +0.22(+0.47%) |
Oct 16, 2018 | 45.56 | 46.03 | 45.39 | 45.96 | 17,935,904 | +0.51(+1.12%) |
Oct 15, 2018 | 45.05 | 45.78 | 45.05 | 45.45 | 18,426,936 | +0.28(+0.61%) |
Oct 12, 2018 | 45.11 | 45.33 | 44.78 | 45.17 | 30,452,152 | +0.25(+0.56%) |
Oct 11, 2018 | 45.93 | 46.17 | 44.78 | 44.92 | 51,625,100 | -1.14(-2.47%) |
Oct 10, 2018 | 46.47 | 46.82 | 45.98 | 46.06 | 30,288,250 | -0.56(-1.20%) |
Oct 09, 2018 | 46.74 | 46.84 | 46.51 | 46.62 | 15,626,932 | -0.10(-0.22%) |
Oct 08, 2018 | 46.05 | 46.78 | 46.05 | 46.73 | 17,286,280 | +0.64(+1.38%) |
Oct 05, 2018 | 46.04 | 46.27 | 46.02 | 46.09 | 16,120,753 | -0.04(-0.09%) |
Oct 04, 2018 | 46.11 | 46.20 | 45.79 | 46.13 | 23,147,966 | -0.11(-0.24%) |
Oct 03, 2018 | 46.85 | 46.90 | 46.18 | 46.24 | 17,616,322 | -0.50(-1.07%) |
Oct 02, 2018 | 46.45 | 46.84 | 46.34 | 46.74 | 11,122,484 | +0.27(+0.58%) |
Oct 01, 2018 | 46.58 | 46.65 | 46.42 | 46.48 | 10,117,299 | -0.03(-0.07%) |
Sep 28, 2018 | 46.39 | 46.57 | 46.35 | 46.51 | 10,725,215 | +0.07(+0.15%) |
Sep 27, 2018 | 46.35 | 46.74 | 46.22 | 46.44 | 10,311,292 | -0.06(-0.13%) |
Sep 26, 2018 | 46.59 | 46.86 | 46.44 | 46.50 | 12,024,016 | +0.05(+0.11%) |
Sep 25, 2018 | 46.86 | 46.97 | 46.42 | 46.45 | 9,680,020 | -0.28(-0.59%) |
Sep 24, 2018 | 47.29 | 47.39 | 46.69 | 46.73 | 12,347,271 | -0.72(-1.53%) |
Sep 21, 2018 | 47.45 | 47.53 | 47.35 | 47.45 | 11,952,090 | +0.08(+0.16%) |
Sep 20, 2018 | 46.91 | 47.38 | 46.91 | 47.37 | 13,799,776 | +0.59(+1.26%) |
Sep 19, 2018 | 46.83 | 47.02 | 46.72 | 46.78 | 9,098,343 | -0.09(-0.18%) |
Sep 18, 2018 | 47.02 | 47.04 | 46.68 | 46.87 | 18,260,588 | -0.20(-0.42%) |
Sep 17, 2018 | 46.86 | 47.08 | 46.76 | 47.07 | 12,003,535 | +0.17(+0.37%) |
Sep 14, 2018 | 46.98 | 46.99 | 46.66 | 46.90 | 10,422,031 | -0.13(-0.27%) |
Sep 13, 2018 | 47.11 | 47.13 | 46.76 | 47.02 | 11,381,059 | -0.07(-0.15%) |
Sep 12, 2018 | 46.55 | 47.20 | 46.53 | 47.09 | 17,772,556 | +0.54(+1.16%) |
Sep 11, 2018 | 46.66 | 46.71 | 46.45 | 46.55 | 9,483,631 | -0.17(-0.37%) |
Sep 10, 2018 | 46.67 | 47.00 | 46.67 | 46.72 | 9,763,868 | +0.16(+0.35%) |
Sep 07, 2018 | 46.51 | 46.60 | 46.24 | 46.56 | 10,798,033 | -0.09(-0.20%) |
Sep 06, 2018 | 46.51 | 46.68 | 46.35 | 46.66 | 14,402,264 | +0.13(+0.28%) |
Sep 05, 2018 | 45.86 | 46.53 | 45.81 | 46.53 | 17,193,160 | +0.53(+1.15%) |
Sep 04, 2018 | 46.00 | 46.19 | 45.87 | 46.00 | 11,176,229 | -0.06(-0.13%) |
Aug 31, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.02(-0.04%) | |
Aug 30, 2018 | 46.15 | 46.30 | 45.98 | 46.07 | 12,952,813 | -0.15(-0.32%) |
Aug 29, 2018 | 46.24 | 46.30 | 46.12 | 46.22 | 10,136,883 | +0.05(+0.11%) |
Aug 28, 2018 | 46.31 | 46.45 | 46.10 | 46.17 | 14,738,249 | -0.15(-0.33%) |
Aug 27, 2018 | 46.37 | 46.52 | 46.14 | 46.32 | 12,414,650 | +0.03(+0.06%) |
Aug 24, 2018 | 46.33 | 46.42 | 46.15 | 46.30 | 11,175,553 | -0.06(-0.13%) |
Aug 23, 2018 | 46.33 | 46.47 | 46.22 | 46.36 | 12,511,213 | -0.11(-0.24%) |
Aug 22, 2018 | 46.72 | 46.81 | 46.40 | 46.47 | 15,850,340 | -0.29(-0.62%) |
Aug 21, 2018 | 47.08 | 47.14 | 46.57 | 46.76 | 16,121,670 | -0.33(-0.71%) |
Aug 20, 2018 | 47.18 | 47.37 | 47.04 | 47.09 | 11,898,425 | -0.03(-0.05%) |
Aug 17, 2018 | 46.72 | 47.17 | 46.62 | 47.12 | 15,224,115 | +0.36(+0.77%) |
Aug 16, 2018 | 46.57 | 46.89 | 46.50 | 46.76 | 18,129,980 | +0.66(+1.43%) |
Aug 15, 2018 | 45.77 | 46.13 | 45.51 | 46.10 | 18,207,620 | +0.19(+0.41%) |
Aug 14, 2018 | 45.65 | 45.95 | 45.63 | 45.91 | 10,372,205 | +0.32(+0.69%) |
Aug 13, 2018 | 45.67 | 45.76 | 45.39 | 45.59 | 10,155,076 | +0.00(+0.00%) |
Aug 10, 2018 | 45.63 | 45.78 | 45.50 | 45.59 | 15,716,421 | -0.17(-0.37%) |
Aug 09, 2018 | 45.91 | 45.99 | 45.70 | 45.76 | 9,396,569 | -0.14(-0.30%) |
Aug 08, 2018 | 46.23 | 46.26 | 45.88 | 45.90 | 14,703,510 | -0.35(-0.76%) |
Aug 07, 2018 | 46.49 | 46.55 | 46.09 | 46.25 | 16,074,813 | -0.28(-0.61%) |
Aug 06, 2018 | 46.52 | 46.68 | 46.43 | 46.54 | 15,661,369 | +0.04(+0.09%) |
Aug 03, 2018 | 46.06 | 46.72 | 46.03 | 46.49 | 23,843,088 | +0.54(+1.17%) |
Aug 02, 2018 | 45.41 | 46.01 | 45.39 | 45.95 | 18,569,948 | +0.46(+1.02%) |