Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.46 | 46.86 | 45.98 | 46.11 | 5,050,718 | -0.70(-1.50%) |
Oct 30, 2018 | 47.31 | 47.42 | 46.28 | 46.81 | 5,255,663 | -0.31(-0.66%) |
Oct 29, 2018 | 47.29 | 47.78 | 46.84 | 47.12 | 4,191,084 | -0.11(-0.24%) |
Oct 26, 2018 | 48.34 | 48.58 | 46.80 | 47.24 | 3,162,062 | -0.93(-1.94%) |
Oct 25, 2018 | 48.38 | 48.48 | 47.74 | 48.17 | 3,752,663 | -0.36(-0.74%) |
Oct 24, 2018 | 47.90 | 48.82 | 47.15 | 48.53 | 3,644,613 | +0.72(+1.50%) |
Oct 23, 2018 | 48.47 | 48.70 | 47.67 | 47.81 | 2,856,383 | -0.60(-1.24%) |
Oct 22, 2018 | 48.94 | 49.02 | 48.37 | 48.41 | 3,075,048 | -0.41(-0.85%) |
Oct 19, 2018 | 48.42 | 49.04 | 48.32 | 48.83 | 6,435,656 | +0.29(+0.60%) |
Oct 18, 2018 | 48.91 | 48.96 | 48.32 | 48.53 | 5,010,560 | +0.26(+0.53%) |
Oct 17, 2018 | 48.37 | 48.71 | 47.97 | 48.28 | 2,312,559 | -0.19(-0.40%) |
Oct 16, 2018 | 48.15 | 48.86 | 47.87 | 48.47 | 2,806,072 | +0.28(+0.57%) |
Oct 15, 2018 | 48.10 | 48.52 | 47.98 | 48.19 | 3,462,539 | +0.03(+0.06%) |
Oct 12, 2018 | 48.08 | 48.30 | 47.57 | 48.16 | 2,699,216 | +0.23(+0.49%) |
Oct 11, 2018 | 48.75 | 48.78 | 47.59 | 47.93 | 4,200,666 | -0.41(-0.86%) |
Oct 10, 2018 | 48.65 | 49.36 | 48.32 | 48.34 | 4,985,502 | -0.39(-0.81%) |
Oct 09, 2018 | 48.90 | 49.05 | 48.30 | 48.74 | 4,789,526 | -0.06(-0.13%) |
Oct 08, 2018 | 48.90 | 49.11 | 48.55 | 48.80 | 2,778,987 | +0.15(+0.30%) |
Oct 05, 2018 | 48.15 | 48.80 | 48.14 | 48.65 | 3,197,408 | +0.55(+1.14%) |
Oct 04, 2018 | 47.83 | 48.14 | 47.40 | 48.11 | 3,065,010 | +0.11(+0.24%) |
Oct 03, 2018 | 48.51 | 48.80 | 47.60 | 47.99 | 3,656,258 | -0.47(-0.97%) |
Oct 02, 2018 | 47.88 | 48.50 | 47.73 | 48.46 | 3,395,250 | +0.80(+1.68%) |
Oct 01, 2018 | 47.52 | 47.87 | 47.35 | 47.66 | 4,301,188 | +0.03(+0.07%) |
Sep 28, 2018 | 47.04 | 47.72 | 47.04 | 47.63 | 6,424,670 | +0.73(+1.56%) |
Sep 27, 2018 | 46.56 | 47.22 | 46.47 | 46.90 | 5,410,582 | +0.39(+0.85%) |
Sep 26, 2018 | 47.13 | 47.47 | 46.49 | 46.50 | 4,949,628 | -0.59(-1.25%) |
Sep 25, 2018 | 47.43 | 47.53 | 47.03 | 47.09 | 5,914,131 | -0.46(-0.98%) |
Sep 24, 2018 | 48.07 | 48.28 | 47.39 | 47.56 | 3,936,325 | -0.68(-1.41%) |
Sep 21, 2018 | 47.94 | 48.56 | 47.94 | 48.24 | 12,674,281 | +0.37(+0.78%) |
Sep 20, 2018 | 48.05 | 48.09 | 47.54 | 47.87 | 4,230,447 | +0.03(+0.07%) |
Sep 19, 2018 | 48.75 | 48.75 | 47.47 | 47.84 | 5,192,058 | -0.88(-1.82%) |
Sep 18, 2018 | 49.86 | 49.86 | 48.62 | 48.72 | 6,383,097 | -0.66(-1.35%) |
Sep 17, 2018 | 49.41 | 49.74 | 49.01 | 49.39 | 2,661,868 | +0.06(+0.12%) |
Sep 14, 2018 | 49.07 | 52.85 | 48.66 | 49.33 | 6,323,363 | +0.02(+0.05%) |
Sep 13, 2018 | 48.96 | 49.46 | 48.69 | 49.30 | 3,301,510 | +0.37(+0.76%) |
Sep 12, 2018 | 48.68 | 49.14 | 48.57 | 48.93 | 4,685,224 | +0.23(+0.48%) |
Sep 11, 2018 | 48.90 | 49.11 | 48.23 | 48.70 | 4,729,871 | -0.16(-0.32%) |
Sep 10, 2018 | 48.74 | 49.11 | 48.57 | 48.86 | 2,580,361 | +0.31(+0.64%) |
Sep 07, 2018 | 48.67 | 48.85 | 48.35 | 48.55 | 2,927,844 | -0.49(-1.00%) |
Sep 06, 2018 | 49.14 | 49.43 | 48.90 | 49.04 | 2,897,504 | -0.05(-0.09%) |
Sep 05, 2018 | 48.61 | 49.14 | 48.48 | 49.08 | 4,468,091 | +0.48(+0.98%) |
Sep 04, 2018 | 48.35 | 48.80 | 48.23 | 48.60 | 5,157,915 | +0.38(+0.78%) |
Aug 31, 2018 | 48.23 | 48.23 | 48.23 | 0 | -0.22(-0.45%) | |
Aug 30, 2018 | 48.48 | 48.86 | 48.27 | 48.44 | 2,404,615 | -0.03(-0.06%) |
Aug 29, 2018 | 48.11 | 48.55 | 47.96 | 48.47 | 5,181,316 | +0.46(+0.95%) |
Aug 28, 2018 | 47.94 | 48.32 | 47.84 | 48.01 | 6,432,014 | -0.03(-0.06%) |
Aug 27, 2018 | 48.50 | 48.53 | 47.74 | 48.04 | 2,397,695 | -0.32(-0.65%) |
Aug 24, 2018 | 48.11 | 48.41 | 47.95 | 48.36 | 1,772,014 | +0.30(+0.62%) |
Aug 23, 2018 | 47.84 | 48.33 | 47.84 | 48.06 | 2,209,248 | +0.08(+0.17%) |
Aug 22, 2018 | 48.32 | 48.46 | 47.82 | 47.98 | 2,424,006 | -0.31(-0.65%) |
Aug 21, 2018 | 48.65 | 48.70 | 48.09 | 48.29 | 3,106,265 | -0.30(-0.62%) |
Aug 20, 2018 | 49.02 | 49.03 | 48.41 | 48.59 | 3,263,422 | +0.04(+0.09%) |
Aug 17, 2018 | 47.96 | 49.05 | 47.96 | 48.55 | 7,563,677 | +0.34(+0.72%) |
Aug 16, 2018 | 47.55 | 48.24 | 47.33 | 48.20 | 3,185,229 | +0.65(+1.37%) |
Aug 15, 2018 | 47.47 | 47.96 | 47.23 | 47.55 | 3,987,702 | +0.09(+0.18%) |
Aug 14, 2018 | 47.72 | 48.02 | 47.41 | 47.46 | 3,066,577 | -0.27(-0.57%) |
Aug 13, 2018 | 47.61 | 47.78 | 47.39 | 47.73 | 5,017,439 | +0.19(+0.39%) |
Aug 10, 2018 | 47.66 | 48.07 | 47.42 | 47.55 | 3,525,736 | -0.12(-0.25%) |
Aug 09, 2018 | 47.85 | 48.10 | 47.61 | 47.67 | 2,727,383 | -0.14(-0.30%) |
Aug 08, 2018 | 48.01 | 48.20 | 47.76 | 47.81 | 2,243,011 | -0.37(-0.78%) |
Aug 07, 2018 | 47.77 | 48.23 | 47.27 | 48.18 | 2,876,159 | +0.26(+0.54%) |
Aug 06, 2018 | 48.30 | 48.59 | 47.36 | 47.92 | 5,737,866 | -0.60(-1.23%) |
Aug 03, 2018 | 48.08 | 48.98 | 47.85 | 48.52 | 5,364,183 | +0.32(+0.66%) |
Aug 02, 2018 | 47.74 | 48.29 | 47.52 | 48.21 | 2,803,942 | +0.47(+0.98%) |