Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.05 | 53.54 | 52.16 | 52.21 | 9,119,899 | -0.37(-0.71%) |
Oct 30, 2018 | 50.93 | 52.67 | 50.92 | 52.58 | 7,889,416 | +1.62(+3.18%) |
Oct 29, 2018 | 51.65 | 52.25 | 50.13 | 50.96 | 11,342,728 | +0.13(+0.26%) |
Oct 26, 2018 | 50.85 | 51.69 | 49.74 | 50.82 | 10,035,597 | -0.41(-0.80%) |
Oct 25, 2018 | 49.04 | 51.47 | 48.99 | 51.23 | 9,616,989 | +2.10(+4.27%) |
Oct 24, 2018 | 51.03 | 51.13 | 49.00 | 49.14 | 7,085,792 | -1.85(-3.63%) |
Oct 23, 2018 | 50.84 | 51.18 | 49.63 | 50.99 | 8,050,881 | -0.75(-1.46%) |
Oct 22, 2018 | 51.07 | 51.92 | 50.84 | 51.74 | 6,472,579 | +0.81(+1.59%) |
Oct 19, 2018 | 50.68 | 51.11 | 50.33 | 50.93 | 5,230,922 | +0.25(+0.49%) |
Oct 18, 2018 | 51.79 | 51.80 | 50.52 | 50.68 | 6,154,891 | -1.12(-2.15%) |
Oct 17, 2018 | 52.40 | 52.73 | 51.22 | 51.80 | 9,627,887 | +1.14(+2.24%) |
Oct 16, 2018 | 49.66 | 50.77 | 49.62 | 50.66 | 7,005,057 | +1.21(+2.45%) |
Oct 15, 2018 | 49.60 | 50.08 | 49.37 | 49.45 | 6,808,346 | -0.20(-0.40%) |
Oct 12, 2018 | 50.14 | 50.28 | 48.99 | 49.65 | 10,144,832 | +0.54(+1.11%) |
Oct 11, 2018 | 49.13 | 50.18 | 48.33 | 49.11 | 16,655,018 | +1.69(+3.56%) |
Oct 10, 2018 | 48.39 | 48.49 | 47.39 | 47.42 | 13,712,904 | -1.10(-2.26%) |
Oct 09, 2018 | 50.11 | 50.49 | 48.42 | 48.52 | 8,684,803 | -1.22(-2.45%) |
Oct 08, 2018 | 49.96 | 50.28 | 49.23 | 49.74 | 5,760,099 | -0.53(-1.06%) |
Oct 05, 2018 | 51.26 | 51.38 | 50.12 | 50.27 | 5,893,463 | -0.82(-1.61%) |
Oct 04, 2018 | 51.75 | 51.92 | 50.60 | 51.09 | 8,052,242 | -0.73(-1.40%) |
Oct 03, 2018 | 52.46 | 52.66 | 51.75 | 51.82 | 7,302,324 | -0.35(-0.68%) |
Oct 02, 2018 | 52.88 | 53.04 | 51.71 | 52.17 | 9,020,042 | -1.82(-3.37%) |
Oct 01, 2018 | 55.32 | 55.46 | 53.72 | 53.99 | 6,122,111 | -1.17(-2.13%) |
Sep 28, 2018 | 55.33 | 55.58 | 54.89 | 55.16 | 4,866,735 | -0.16(-0.29%) |
Sep 27, 2018 | 55.15 | 55.88 | 55.15 | 55.33 | 4,086,199 | +0.47(+0.85%) |
Sep 26, 2018 | 54.75 | 55.28 | 54.54 | 54.86 | 5,563,174 | +0.39(+0.72%) |
Sep 25, 2018 | 54.79 | 54.90 | 53.80 | 54.47 | 4,859,460 | -0.30(-0.54%) |
Sep 24, 2018 | 56.43 | 56.43 | 54.50 | 54.76 | 6,960,837 | -2.10(-3.69%) |
Sep 21, 2018 | 55.75 | 57.45 | 55.70 | 56.86 | 12,512,994 | +1.41(+2.55%) |
Sep 20, 2018 | 55.52 | 55.77 | 55.23 | 55.45 | 3,614,189 | +0.22(+0.40%) |
Sep 19, 2018 | 55.19 | 55.58 | 55.09 | 55.23 | 3,588,450 | +0.07(+0.12%) |
Sep 18, 2018 | 55.20 | 55.61 | 54.30 | 55.16 | 3,927,954 | -0.12(-0.22%) |
Sep 17, 2018 | 55.13 | 55.67 | 55.13 | 55.29 | 4,135,168 | +0.03(+0.05%) |
Sep 14, 2018 | 55.10 | 55.64 | 54.97 | 55.26 | 3,615,980 | +0.10(+0.19%) |
Sep 13, 2018 | 54.74 | 55.56 | 54.74 | 55.15 | 3,737,363 | +0.41(+0.75%) |
Sep 12, 2018 | 55.65 | 55.69 | 54.53 | 54.74 | 5,363,290 | -0.84(-1.51%) |
Sep 11, 2018 | 54.69 | 55.76 | 54.53 | 55.58 | 4,945,452 | +0.68(+1.23%) |
Sep 10, 2018 | 54.42 | 55.08 | 54.20 | 54.91 | 4,083,133 | +0.67(+1.23%) |
Sep 07, 2018 | 53.49 | 55.02 | 53.12 | 54.24 | 6,612,717 | +0.40(+0.74%) |
Sep 06, 2018 | 54.57 | 54.87 | 53.59 | 53.84 | 7,986,222 | -0.73(-1.35%) |
Sep 05, 2018 | 56.28 | 56.85 | 54.32 | 54.57 | 9,947,923 | -1.59(-2.84%) |
Sep 04, 2018 | 55.80 | 56.45 | 55.75 | 56.17 | 5,258,713 | +0.38(+0.68%) |
Aug 31, 2018 | 55.78 | 55.78 | 55.78 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.64 | 55.98 | 55.49 | 55.75 | 3,166,254 | -0.08(-0.14%) |
Aug 29, 2018 | 56.09 | 56.16 | 55.72 | 55.82 | 4,762,902 | -0.26(-0.46%) |
Aug 28, 2018 | 55.28 | 56.16 | 55.15 | 56.08 | 7,375,239 | +0.99(+1.80%) |
Aug 27, 2018 | 54.82 | 55.25 | 54.63 | 55.09 | 4,485,686 | +0.54(+1.00%) |
Aug 24, 2018 | 54.16 | 54.73 | 53.94 | 54.54 | 3,301,693 | +0.23(+0.42%) |
Aug 23, 2018 | 54.19 | 54.67 | 54.11 | 54.32 | 3,199,346 | +0.03(+0.05%) |
Aug 22, 2018 | 54.85 | 54.85 | 54.16 | 54.29 | 4,451,314 | -0.66(-1.20%) |
Aug 21, 2018 | 54.88 | 55.36 | 54.79 | 54.94 | 4,960,885 | +0.17(+0.31%) |
Aug 20, 2018 | 53.39 | 55.04 | 53.29 | 54.77 | 7,344,294 | +1.69(+3.18%) |
Aug 17, 2018 | 52.93 | 53.41 | 52.76 | 53.08 | 3,424,242 | +0.19(+0.36%) |
Aug 16, 2018 | 52.78 | 53.23 | 52.67 | 52.89 | 3,528,752 | +0.21(+0.40%) |
Aug 15, 2018 | 52.27 | 52.99 | 51.85 | 52.68 | 5,133,208 | +0.45(+0.86%) |
Aug 14, 2018 | 51.76 | 52.52 | 51.75 | 52.24 | 3,627,323 | +0.52(+1.00%) |
Aug 13, 2018 | 52.35 | 52.35 | 51.28 | 51.72 | 4,084,878 | -0.47(-0.90%) |
Aug 10, 2018 | 52.25 | 52.30 | 51.37 | 52.19 | 4,407,569 | -0.60(-1.14%) |
Aug 09, 2018 | 52.67 | 53.15 | 52.58 | 52.79 | 3,030,085 | +0.10(+0.20%) |
Aug 08, 2018 | 52.34 | 52.99 | 52.32 | 52.68 | 3,734,295 | +0.51(+0.97%) |
Aug 07, 2018 | 52.08 | 52.54 | 52.01 | 52.18 | 4,639,119 | +0.27(+0.51%) |
Aug 06, 2018 | 51.61 | 52.02 | 51.36 | 51.91 | 3,273,157 | +0.15(+0.29%) |
Aug 03, 2018 | 51.66 | 51.93 | 51.52 | 51.76 | 3,299,282 | +0.33(+0.65%) |
Aug 02, 2018 | 50.76 | 51.61 | 50.49 | 51.42 | 4,700,264 | +0.31(+0.60%) |