Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.78 | 47.52 | 46.51 | 46.55 | 7,981,393 | -0.05(-0.10%) |
Oct 30, 2018 | 44.90 | 46.63 | 44.80 | 46.60 | 9,444,687 | +1.18(+2.59%) |
Oct 29, 2018 | 47.34 | 47.58 | 44.66 | 45.42 | 11,814,509 | -1.58(-3.37%) |
Oct 26, 2018 | 47.31 | 47.58 | 45.82 | 47.01 | 10,608,127 | -0.31(-0.66%) |
Oct 25, 2018 | 48.33 | 49.02 | 46.48 | 47.32 | 22,825,242 | -4.44(-8.57%) |
Oct 24, 2018 | 54.76 | 54.79 | 51.54 | 51.76 | 6,462,724 | -2.74(-5.03%) |
Oct 23, 2018 | 54.25 | 54.54 | 53.06 | 54.50 | 4,485,383 | -0.37(-0.67%) |
Oct 22, 2018 | 55.12 | 55.49 | 54.20 | 54.87 | 4,612,312 | -0.25(-0.45%) |
Oct 19, 2018 | 55.15 | 55.41 | 54.70 | 55.11 | 3,962,741 | +0.16(+0.29%) |
Oct 18, 2018 | 56.09 | 56.09 | 54.77 | 54.95 | 3,765,926 | -1.18(-2.09%) |
Oct 17, 2018 | 57.31 | 57.70 | 55.61 | 56.13 | 4,919,280 | +0.25(+0.44%) |
Oct 16, 2018 | 54.80 | 56.07 | 54.53 | 55.88 | 4,345,363 | +1.19(+2.18%) |
Oct 15, 2018 | 54.25 | 55.17 | 54.21 | 54.69 | 3,506,704 | +0.28(+0.52%) |
Oct 12, 2018 | 54.93 | 55.21 | 53.78 | 54.40 | 4,234,011 | +0.33(+0.61%) |
Oct 11, 2018 | 54.92 | 55.70 | 53.50 | 54.07 | 7,530,919 | -0.28(-0.52%) |
Oct 10, 2018 | 56.28 | 56.30 | 53.93 | 54.36 | 8,379,234 | -2.05(-3.63%) |
Oct 09, 2018 | 57.50 | 57.57 | 56.39 | 56.40 | 8,282,200 | -1.07(-1.86%) |
Oct 08, 2018 | 57.74 | 57.90 | 57.04 | 57.48 | 3,892,807 | -0.41(-0.70%) |
Oct 05, 2018 | 58.48 | 58.66 | 57.52 | 57.88 | 4,216,925 | -0.50(-0.86%) |
Oct 04, 2018 | 58.47 | 58.76 | 58.04 | 58.39 | 2,610,216 | -0.09(-0.16%) |
Oct 03, 2018 | 58.20 | 58.78 | 58.08 | 58.48 | 4,662,672 | +0.47(+0.82%) |
Oct 02, 2018 | 58.29 | 58.62 | 57.45 | 58.01 | 4,262,706 | -0.49(-0.84%) |
Oct 01, 2018 | 59.36 | 59.92 | 58.35 | 58.50 | 4,489,859 | -0.71(-1.20%) |
Sep 28, 2018 | 59.21 | 59.74 | 58.70 | 59.21 | 3,183,102 | -0.25(-0.41%) |
Sep 27, 2018 | 59.26 | 59.88 | 59.20 | 59.46 | 4,227,140 | +0.59(+1.00%) |
Sep 26, 2018 | 58.72 | 59.13 | 58.61 | 58.87 | 2,522,219 | +0.42(+0.71%) |
Sep 25, 2018 | 58.78 | 59.11 | 57.95 | 58.45 | 4,075,514 | -0.39(-0.66%) |
Sep 24, 2018 | 60.05 | 60.10 | 58.45 | 58.84 | 4,769,532 | -1.62(-2.68%) |
Sep 21, 2018 | 59.44 | 60.70 | 59.42 | 60.46 | 8,224,597 | +1.20(+2.03%) |
Sep 20, 2018 | 60.09 | 60.33 | 59.18 | 59.26 | 4,546,982 | -0.58(-0.97%) |
Sep 19, 2018 | 59.87 | 60.57 | 59.75 | 59.84 | 2,907,653 | +0.06(+0.10%) |
Sep 18, 2018 | 59.73 | 59.95 | 58.89 | 59.78 | 2,920,195 | -0.05(-0.08%) |
Sep 17, 2018 | 59.42 | 60.17 | 59.36 | 59.83 | 3,844,062 | +0.64(+1.07%) |
Sep 14, 2018 | 58.99 | 59.32 | 58.81 | 59.19 | 3,096,933 | +0.07(+0.11%) |
Sep 13, 2018 | 58.36 | 59.58 | 58.33 | 59.13 | 4,183,137 | +0.94(+1.61%) |
Sep 12, 2018 | 59.68 | 59.73 | 58.07 | 58.19 | 5,657,772 | -1.53(-2.56%) |
Sep 11, 2018 | 59.08 | 59.97 | 59.05 | 59.71 | 3,242,279 | +0.45(+0.75%) |
Sep 10, 2018 | 58.69 | 59.47 | 58.43 | 59.27 | 3,875,909 | +0.58(+0.99%) |
Sep 07, 2018 | 58.25 | 59.45 | 58.03 | 58.69 | 4,046,379 | +0.82(+1.43%) |
Sep 06, 2018 | 58.22 | 58.55 | 57.51 | 57.86 | 2,649,967 | -0.35(-0.60%) |
Sep 05, 2018 | 58.93 | 59.49 | 58.12 | 58.22 | 5,137,084 | -0.56(-0.95%) |
Sep 04, 2018 | 58.24 | 59.31 | 57.96 | 58.77 | 5,890,738 | +0.65(+1.13%) |
Aug 31, 2018 | 58.12 | 58.12 | 58.12 | 0 | +0.46(+0.79%) | |
Aug 30, 2018 | 57.88 | 58.22 | 57.40 | 57.67 | 3,252,146 | -0.38(-0.65%) |
Aug 29, 2018 | 58.15 | 58.37 | 57.67 | 58.04 | 3,308,095 | -0.10(-0.18%) |
Aug 28, 2018 | 57.86 | 58.34 | 57.65 | 58.15 | 4,621,753 | +0.40(+0.69%) |
Aug 27, 2018 | 57.99 | 58.20 | 57.55 | 57.75 | 2,854,727 | -0.08(-0.13%) |
Aug 24, 2018 | 57.35 | 57.90 | 56.82 | 57.83 | 2,849,815 | -0.02(-0.03%) |
Aug 23, 2018 | 57.49 | 58.15 | 57.23 | 57.85 | 3,197,821 | +0.38(+0.66%) |
Aug 22, 2018 | 57.66 | 57.83 | 57.14 | 57.47 | 2,296,275 | -0.37(-0.64%) |
Aug 21, 2018 | 58.29 | 58.97 | 57.80 | 57.84 | 4,377,828 | -0.45(-0.76%) |
Aug 20, 2018 | 56.69 | 58.68 | 56.64 | 58.28 | 6,456,746 | +1.84(+3.27%) |
Aug 17, 2018 | 56.35 | 56.58 | 55.84 | 56.44 | 3,347,891 | +0.15(+0.27%) |
Aug 16, 2018 | 57.26 | 57.65 | 56.10 | 56.29 | 5,652,255 | -0.77(-1.34%) |
Aug 15, 2018 | 55.83 | 57.19 | 55.71 | 57.05 | 6,872,431 | +1.17(+2.10%) |
Aug 14, 2018 | 55.74 | 56.59 | 55.73 | 55.88 | 3,486,922 | +0.24(+0.42%) |
Aug 13, 2018 | 55.84 | 56.15 | 55.34 | 55.64 | 3,143,708 | -0.14(-0.25%) |
Aug 10, 2018 | 55.59 | 55.88 | 55.13 | 55.79 | 3,403,618 | +0.00(+0.00%) |
Aug 09, 2018 | 55.66 | 56.06 | 55.61 | 55.79 | 2,922,315 | +0.16(+0.29%) |
Aug 08, 2018 | 55.58 | 56.11 | 55.43 | 55.62 | 4,233,882 | +0.69(+1.26%) |
Aug 07, 2018 | 54.99 | 55.45 | 54.70 | 54.93 | 2,704,351 | +0.28(+0.52%) |
Aug 06, 2018 | 54.10 | 54.77 | 54.00 | 54.65 | 3,160,748 | +0.36(+0.66%) |
Aug 03, 2018 | 53.74 | 54.37 | 53.71 | 54.29 | 4,046,760 | +0.68(+1.27%) |
Aug 02, 2018 | 53.16 | 53.68 | 52.59 | 53.61 | 3,709,129 | +0.16(+0.30%) |