Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.80 | 51.92 | 51.12 | 51.17 | 13,163,483 | -0.28(-0.55%) |
Oct 30, 2018 | 51.31 | 51.70 | 50.66 | 51.45 | 16,203,840 | +0.19(+0.38%) |
Oct 29, 2018 | 51.53 | 52.41 | 50.67 | 51.26 | 16,411,870 | +0.26(+0.52%) |
Oct 26, 2018 | 50.97 | 51.25 | 50.40 | 51.00 | 15,221,847 | -0.78(-1.51%) |
Oct 25, 2018 | 51.19 | 52.23 | 50.67 | 51.78 | 10,896,820 | +0.79(+1.55%) |
Oct 24, 2018 | 51.44 | 52.06 | 50.89 | 50.99 | 13,749,092 | -0.66(-1.28%) |
Oct 23, 2018 | 51.25 | 52.08 | 51.12 | 51.65 | 14,612,810 | -0.08(-0.15%) |
Oct 22, 2018 | 51.75 | 52.13 | 51.44 | 51.73 | 9,880,241 | +0.21(+0.41%) |
Oct 19, 2018 | 51.28 | 51.87 | 51.28 | 51.51 | 11,592,571 | +0.02(+0.03%) |
Oct 18, 2018 | 51.81 | 52.28 | 51.07 | 51.50 | 13,874,727 | -0.40(-0.78%) |
Oct 17, 2018 | 50.85 | 52.16 | 50.74 | 51.90 | 16,659,738 | +1.13(+2.23%) |
Oct 16, 2018 | 50.00 | 50.94 | 49.85 | 50.77 | 13,358,378 | +0.93(+1.87%) |
Oct 15, 2018 | 49.50 | 50.22 | 49.45 | 49.84 | 11,586,390 | +0.26(+0.53%) |
Oct 12, 2018 | 48.92 | 49.86 | 48.55 | 49.57 | 15,919,531 | +1.40(+2.90%) |
Oct 11, 2018 | 48.92 | 49.42 | 48.05 | 48.18 | 17,441,276 | -1.01(-2.05%) |
Oct 10, 2018 | 50.65 | 50.82 | 49.13 | 49.19 | 16,157,134 | -1.49(-2.95%) |
Oct 09, 2018 | 49.91 | 52.43 | 49.89 | 50.68 | 28,301,572 | +1.03(+2.07%) |
Oct 08, 2018 | 49.02 | 49.84 | 48.70 | 49.65 | 10,958,806 | +0.68(+1.40%) |
Oct 05, 2018 | 49.13 | 49.13 | 48.57 | 48.97 | 11,084,140 | -0.11(-0.23%) |
Oct 04, 2018 | 48.99 | 49.25 | 48.74 | 49.08 | 11,070,525 | +0.37(+0.76%) |
Oct 03, 2018 | 49.00 | 49.28 | 48.70 | 48.71 | 8,406,527 | -0.11(-0.22%) |
Oct 02, 2018 | 48.78 | 49.19 | 48.56 | 48.82 | 14,439,714 | +0.01(+0.02%) |
Oct 01, 2018 | 49.98 | 50.01 | 48.77 | 48.81 | 14,492,855 | -1.11(-2.22%) |
Sep 28, 2018 | 50.40 | 50.40 | 49.86 | 49.92 | 10,220,889 | -0.44(-0.87%) |
Sep 27, 2018 | 50.14 | 50.74 | 50.14 | 50.36 | 7,498,818 | +0.06(+0.12%) |
Sep 26, 2018 | 49.85 | 50.79 | 49.84 | 50.29 | 8,832,858 | +0.32(+0.65%) |
Sep 25, 2018 | 50.04 | 50.31 | 49.91 | 49.97 | 10,755,603 | +0.18(+0.37%) |
Sep 24, 2018 | 50.00 | 50.37 | 49.69 | 49.78 | 12,088,471 | -0.67(-1.32%) |
Sep 21, 2018 | 49.66 | 50.56 | 49.64 | 50.45 | 29,379,006 | +0.90(+1.81%) |
Sep 20, 2018 | 48.83 | 49.82 | 48.83 | 49.56 | 12,050,445 | +0.88(+1.80%) |
Sep 19, 2018 | 48.49 | 48.99 | 48.21 | 48.68 | 8,484,987 | +0.32(+0.65%) |
Sep 18, 2018 | 47.84 | 48.55 | 47.51 | 48.36 | 8,619,275 | +0.44(+0.92%) |
Sep 17, 2018 | 48.04 | 48.18 | 47.67 | 47.92 | 10,563,324 | -0.16(-0.33%) |
Sep 14, 2018 | 48.30 | 48.30 | 47.96 | 48.08 | 7,774,612 | -0.12(-0.25%) |
Sep 13, 2018 | 48.41 | 48.80 | 48.07 | 48.20 | 9,729,199 | -0.07(-0.15%) |
Sep 12, 2018 | 48.48 | 48.48 | 47.71 | 48.27 | 8,309,422 | -0.13(-0.27%) |
Sep 11, 2018 | 48.15 | 48.65 | 48.09 | 48.41 | 8,964,445 | +0.13(+0.27%) |
Sep 10, 2018 | 48.25 | 48.40 | 47.92 | 48.27 | 9,816,929 | +0.10(+0.20%) |
Sep 07, 2018 | 47.60 | 48.27 | 47.56 | 48.18 | 11,650,759 | +0.57(+1.20%) |
Sep 06, 2018 | 47.12 | 47.73 | 47.12 | 47.61 | 8,885,783 | +0.37(+0.78%) |
Sep 05, 2018 | 46.96 | 47.40 | 46.80 | 47.24 | 9,071,524 | +0.23(+0.49%) |
Sep 04, 2018 | 46.93 | 47.15 | 46.73 | 47.01 | 9,377,185 | +0.07(+0.15%) |
Aug 31, 2018 | 46.94 | 46.94 | 46.94 | 0 | +0.31(+0.66%) | |
Aug 30, 2018 | 46.65 | 46.90 | 46.52 | 46.63 | 6,349,868 | -0.13(-0.28%) |
Aug 29, 2018 | 46.61 | 46.93 | 46.30 | 46.76 | 7,520,871 | +0.18(+0.38%) |
Aug 28, 2018 | 46.56 | 46.96 | 46.53 | 46.59 | 8,166,575 | +0.07(+0.15%) |
Aug 27, 2018 | 46.54 | 46.70 | 46.38 | 46.52 | 7,333,239 | +0.19(+0.42%) |
Aug 24, 2018 | 46.39 | 46.47 | 46.03 | 46.32 | 11,216,230 | +0.08(+0.17%) |
Aug 23, 2018 | 46.33 | 46.71 | 46.16 | 46.25 | 9,755,069 | -0.14(-0.30%) |
Aug 22, 2018 | 47.03 | 47.11 | 46.25 | 46.39 | 11,807,354 | -1.04(-2.19%) |
Aug 21, 2018 | 47.57 | 47.81 | 47.38 | 47.42 | 9,072,526 | +0.07(+0.15%) |
Aug 20, 2018 | 47.17 | 47.56 | 47.16 | 47.35 | 11,149,324 | +0.32(+0.67%) |
Aug 17, 2018 | 46.50 | 47.08 | 46.50 | 47.04 | 9,299,678 | +0.46(+0.98%) |
Aug 16, 2018 | 46.53 | 46.86 | 46.47 | 46.58 | 9,930,875 | +0.25(+0.55%) |
Aug 15, 2018 | 45.94 | 46.49 | 45.93 | 46.32 | 10,893,047 | +0.14(+0.30%) |
Aug 14, 2018 | 45.53 | 46.32 | 45.48 | 46.18 | 10,687,204 | +0.69(+1.51%) |
Aug 13, 2018 | 45.33 | 45.63 | 45.20 | 45.50 | 9,008,640 | +0.26(+0.58%) |
Aug 10, 2018 | 45.31 | 45.34 | 44.96 | 45.24 | 12,001,480 | -0.36(-0.79%) |
Aug 09, 2018 | 45.25 | 45.68 | 45.07 | 45.60 | 8,163,217 | +0.32(+0.72%) |
Aug 08, 2018 | 45.52 | 45.60 | 45.10 | 45.27 | 8,264,538 | -0.14(-0.31%) |
Aug 07, 2018 | 45.42 | 45.53 | 45.18 | 45.41 | 6,730,134 | +0.00(+0.00%) |
Aug 06, 2018 | 45.44 | 45.59 | 45.18 | 45.41 | 7,458,812 | -0.14(-0.31%) |
Aug 03, 2018 | 45.09 | 45.74 | 44.98 | 45.55 | 9,455,578 | +0.48(+1.06%) |
Aug 02, 2018 | 45.44 | 45.66 | 44.85 | 45.07 | 15,633,939 | -0.22(-0.48%) |