Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.38 | 45.97 | 45.23 | 45.36 | 1,532,597 | +0.43(+0.95%) |
Oct 30, 2018 | 44.36 | 44.99 | 44.00 | 44.93 | 1,419,167 | +0.80(+1.81%) |
Oct 29, 2018 | 44.43 | 44.94 | 43.73 | 44.13 | 1,766,936 | +0.10(+0.22%) |
Oct 26, 2018 | 44.20 | 44.63 | 43.69 | 44.03 | 1,863,683 | -0.54(-1.20%) |
Oct 25, 2018 | 43.93 | 44.90 | 43.87 | 44.57 | 1,652,654 | +0.90(+2.05%) |
Oct 24, 2018 | 44.92 | 44.98 | 43.62 | 43.67 | 1,533,028 | -1.32(-2.92%) |
Oct 23, 2018 | 44.69 | 45.18 | 44.45 | 44.99 | 1,453,163 | -0.38(-0.84%) |
Oct 22, 2018 | 45.78 | 46.09 | 45.27 | 45.37 | 1,211,743 | -0.42(-0.91%) |
Oct 19, 2018 | 45.41 | 46.15 | 45.21 | 45.78 | 1,195,302 | +0.24(+0.53%) |
Oct 18, 2018 | 45.98 | 46.44 | 45.42 | 45.54 | 1,017,564 | -0.56(-1.20%) |
Oct 17, 2018 | 45.72 | 46.53 | 45.50 | 46.10 | 1,375,637 | +0.25(+0.55%) |
Oct 16, 2018 | 45.87 | 45.93 | 45.41 | 45.84 | 910,433 | +0.21(+0.47%) |
Oct 15, 2018 | 45.53 | 46.12 | 45.46 | 45.63 | 1,654,709 | +0.04(+0.09%) |
Oct 12, 2018 | 46.46 | 46.56 | 44.82 | 45.59 | 2,189,814 | -0.43(-0.93%) |
Oct 11, 2018 | 47.80 | 47.80 | 45.98 | 46.02 | 2,687,090 | -1.92(-4.00%) |
Oct 10, 2018 | 49.26 | 49.42 | 47.93 | 47.94 | 1,431,414 | -1.47(-2.98%) |
Oct 09, 2018 | 49.53 | 49.75 | 49.00 | 49.41 | 1,383,204 | -0.16(-0.31%) |
Oct 08, 2018 | 48.60 | 49.62 | 48.49 | 49.56 | 1,301,816 | +0.93(+1.90%) |
Oct 05, 2018 | 49.01 | 49.29 | 48.59 | 48.64 | 1,044,298 | -0.41(-0.83%) |
Oct 04, 2018 | 48.82 | 49.09 | 48.76 | 49.05 | 1,820,726 | +0.19(+0.40%) |
Oct 03, 2018 | 49.03 | 49.23 | 48.66 | 48.85 | 1,656,721 | +0.05(+0.10%) |
Oct 02, 2018 | 48.92 | 49.06 | 48.70 | 48.80 | 1,516,928 | -0.15(-0.30%) |
Oct 01, 2018 | 49.08 | 49.38 | 48.74 | 48.95 | 1,184,861 | +0.02(+0.04%) |
Sep 28, 2018 | 48.46 | 49.02 | 48.35 | 48.93 | 1,440,132 | +0.28(+0.58%) |
Sep 27, 2018 | 48.68 | 48.91 | 48.42 | 48.65 | 1,213,252 | -0.03(-0.06%) |
Sep 26, 2018 | 49.54 | 49.54 | 48.65 | 48.68 | 1,028,447 | -0.75(-1.52%) |
Sep 25, 2018 | 49.98 | 49.98 | 49.42 | 49.43 | 1,410,420 | -0.28(-0.57%) |
Sep 24, 2018 | 50.43 | 50.54 | 49.64 | 49.71 | 1,462,278 | -0.71(-1.41%) |
Sep 21, 2018 | 50.98 | 50.98 | 50.38 | 50.42 | 5,660,956 | -0.39(-0.77%) |
Sep 20, 2018 | 50.70 | 51.00 | 50.64 | 50.81 | 1,561,979 | +0.35(+0.69%) |
Sep 19, 2018 | 49.82 | 50.66 | 49.81 | 50.46 | 1,385,227 | +0.74(+1.49%) |
Sep 18, 2018 | 49.56 | 49.78 | 49.18 | 49.72 | 1,184,483 | +0.27(+0.55%) |
Sep 17, 2018 | 49.80 | 49.85 | 49.40 | 49.45 | 1,124,971 | -0.21(-0.43%) |
Sep 14, 2018 | 49.08 | 49.66 | 49.08 | 49.66 | 1,419,293 | +0.59(+1.21%) |
Sep 13, 2018 | 48.77 | 49.15 | 48.62 | 49.07 | 1,363,036 | +0.49(+1.00%) |
Sep 12, 2018 | 48.71 | 48.80 | 48.54 | 48.58 | 849,486 | -0.23(-0.48%) |
Sep 11, 2018 | 48.67 | 48.91 | 48.46 | 48.81 | 915,169 | +0.15(+0.30%) |
Sep 10, 2018 | 48.57 | 48.69 | 48.31 | 48.67 | 1,171,592 | +0.29(+0.60%) |
Sep 07, 2018 | 48.55 | 48.66 | 48.11 | 48.38 | 969,669 | -0.22(-0.46%) |
Sep 06, 2018 | 49.08 | 49.17 | 48.56 | 48.60 | 1,208,223 | -0.37(-0.76%) |
Sep 05, 2018 | 48.93 | 49.22 | 48.82 | 48.97 | 1,214,706 | +0.00(+0.00%) |
Sep 04, 2018 | 49.04 | 49.04 | 48.71 | 48.97 | 1,161,257 | -0.04(-0.08%) |
Aug 31, 2018 | 49.01 | 49.01 | 49.01 | 0 | +0.10(+0.20%) | |
Aug 30, 2018 | 49.08 | 49.08 | 48.57 | 48.91 | 1,057,210 | -0.24(-0.50%) |
Aug 29, 2018 | 49.00 | 49.29 | 48.67 | 49.16 | 1,106,452 | +0.19(+0.38%) |
Aug 28, 2018 | 48.97 | 49.12 | 48.75 | 48.97 | 900,176 | +0.12(+0.24%) |
Aug 27, 2018 | 48.58 | 48.94 | 48.58 | 48.85 | 772,999 | +0.37(+0.76%) |
Aug 24, 2018 | 48.19 | 48.53 | 48.19 | 48.48 | 700,664 | +0.40(+0.83%) |
Aug 23, 2018 | 48.41 | 48.41 | 48.00 | 48.08 | 703,818 | -0.32(-0.66%) |
Aug 22, 2018 | 48.67 | 48.75 | 48.38 | 48.40 | 885,393 | -0.35(-0.72%) |
Aug 21, 2018 | 48.69 | 49.15 | 48.58 | 48.75 | 1,337,719 | +0.06(+0.12%) |
Aug 20, 2018 | 48.88 | 49.12 | 48.64 | 48.70 | 834,627 | -0.11(-0.22%) |
Aug 17, 2018 | 48.70 | 48.87 | 48.64 | 48.80 | 963,169 | +0.01(+0.02%) |
Aug 16, 2018 | 48.40 | 49.07 | 48.40 | 48.79 | 876,280 | +0.43(+0.89%) |
Aug 15, 2018 | 48.32 | 48.49 | 48.12 | 48.36 | 1,011,483 | -0.23(-0.48%) |
Aug 14, 2018 | 48.39 | 48.68 | 48.38 | 48.60 | 580,121 | +0.22(+0.46%) |
Aug 13, 2018 | 48.75 | 48.88 | 48.33 | 48.37 | 814,267 | -0.38(-0.78%) |
Aug 10, 2018 | 48.60 | 48.87 | 48.35 | 48.75 | 862,957 | -0.21(-0.44%) |
Aug 09, 2018 | 49.32 | 49.41 | 48.93 | 48.97 | 670,603 | -0.39(-0.79%) |
Aug 08, 2018 | 49.46 | 49.55 | 49.17 | 49.36 | 758,539 | -0.11(-0.22%) |
Aug 07, 2018 | 49.65 | 49.84 | 49.40 | 49.46 | 807,121 | -0.11(-0.22%) |
Aug 06, 2018 | 49.77 | 49.83 | 49.50 | 49.57 | 792,182 | -0.18(-0.37%) |
Aug 03, 2018 | 49.43 | 49.76 | 49.12 | 49.76 | 1,010,860 | +0.17(+0.33%) |
Aug 02, 2018 | 49.79 | 50.02 | 49.50 | 49.59 | 1,689,791 | -0.60(-1.20%) |