Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.92 | 50.13 | 49.80 | 49.92 | 10,922,886 | +0.48(+0.98%) |
Oct 30, 2018 | 48.99 | 49.47 | 48.89 | 49.44 | 16,160,542 | +0.76(+1.57%) |
Oct 29, 2018 | 49.33 | 49.52 | 48.24 | 48.67 | 15,620,489 | -0.46(-0.93%) |
Oct 26, 2018 | 48.92 | 49.44 | 48.43 | 49.13 | 24,467,580 | -0.64(-1.28%) |
Oct 25, 2018 | 49.47 | 49.99 | 49.26 | 49.76 | 12,704,893 | +0.73(+1.49%) |
Oct 24, 2018 | 50.21 | 50.28 | 49.01 | 49.04 | 15,592,573 | -1.62(-3.20%) |
Oct 23, 2018 | 50.18 | 50.82 | 49.84 | 50.66 | 17,861,054 | -0.59(-1.15%) |
Oct 22, 2018 | 51.58 | 51.62 | 51.15 | 51.25 | 8,015,807 | -0.32(-0.62%) |
Oct 19, 2018 | 51.75 | 52.03 | 51.46 | 51.57 | 9,535,060 | +0.11(+0.21%) |
Oct 18, 2018 | 52.05 | 52.14 | 51.23 | 51.46 | 16,048,225 | -0.95(-1.81%) |
Oct 17, 2018 | 52.44 | 52.52 | 52.10 | 52.40 | 16,390,320 | -0.04(-0.07%) |
Oct 16, 2018 | 52.02 | 52.54 | 52.01 | 52.44 | 10,817,087 | +0.96(+1.86%) |
Oct 15, 2018 | 51.27 | 51.77 | 51.10 | 51.48 | 12,093,653 | -0.15(-0.30%) |
Oct 12, 2018 | 51.61 | 51.74 | 51.00 | 51.64 | 26,590,924 | +0.12(+0.23%) |
Oct 11, 2018 | 52.09 | 52.41 | 51.16 | 51.52 | 32,356,058 | -0.95(-1.80%) |
Oct 10, 2018 | 53.61 | 53.61 | 52.37 | 52.47 | 22,004,600 | -1.32(-2.45%) |
Oct 09, 2018 | 53.39 | 53.86 | 53.29 | 53.79 | 15,943,459 | -0.31(-0.57%) |
Oct 08, 2018 | 53.72 | 54.16 | 53.59 | 54.10 | 12,675,614 | +0.24(+0.44%) |
Oct 05, 2018 | 54.01 | 54.16 | 53.62 | 53.86 | 12,392,810 | +0.01(+0.02%) |
Oct 04, 2018 | 54.19 | 54.22 | 53.56 | 53.85 | 9,337,063 | -0.74(-1.35%) |
Oct 03, 2018 | 54.69 | 54.74 | 54.51 | 54.59 | 11,539,001 | -0.48(-0.88%) |
Oct 02, 2018 | 54.88 | 55.16 | 54.79 | 55.07 | 9,659,482 | -0.13(-0.23%) |
Oct 01, 2018 | 55.05 | 55.37 | 55.05 | 55.20 | 12,301,652 | +0.37(+0.68%) |
Sep 28, 2018 | 54.75 | 54.99 | 54.69 | 54.83 | 6,833,090 | -0.11(-0.20%) |
Sep 27, 2018 | 54.76 | 55.16 | 54.74 | 54.93 | 8,206,914 | -0.15(-0.26%) |
Sep 26, 2018 | 55.08 | 55.27 | 55.03 | 55.08 | 13,056,304 | +0.26(+0.48%) |
Sep 25, 2018 | 54.96 | 55.01 | 54.78 | 54.82 | 8,220,130 | +0.41(+0.75%) |
Sep 24, 2018 | 54.48 | 54.52 | 54.36 | 54.41 | 7,077,116 | -0.25(-0.45%) |
Sep 21, 2018 | 54.49 | 54.75 | 54.43 | 54.65 | 7,375,132 | +0.12(+0.22%) |
Sep 20, 2018 | 54.56 | 54.64 | 54.45 | 54.53 | 11,335,333 | +0.15(+0.27%) |
Sep 19, 2018 | 54.37 | 54.54 | 54.34 | 54.39 | 13,460,643 | +0.19(+0.35%) |
Sep 18, 2018 | 53.83 | 54.37 | 53.82 | 54.20 | 12,862,377 | +1.27(+2.39%) |
Sep 17, 2018 | 53.19 | 53.25 | 52.90 | 52.93 | 5,395,766 | +0.03(+0.05%) |
Sep 14, 2018 | 52.91 | 52.99 | 52.77 | 52.90 | 10,216,732 | +0.59(+1.13%) |
Sep 13, 2018 | 52.57 | 52.58 | 52.26 | 52.31 | 5,293,382 | +0.40(+0.77%) |
Sep 12, 2018 | 51.78 | 51.95 | 51.66 | 51.91 | 5,642,310 | +0.10(+0.19%) |
Sep 11, 2018 | 51.60 | 51.87 | 51.60 | 51.81 | 5,126,925 | +0.11(+0.21%) |
Sep 10, 2018 | 51.78 | 51.84 | 51.63 | 51.70 | 5,300,024 | +0.12(+0.23%) |
Sep 07, 2018 | 51.66 | 51.76 | 51.48 | 51.58 | 7,047,094 | -0.32(-0.61%) |
Sep 06, 2018 | 51.73 | 51.90 | 51.60 | 51.90 | 6,980,980 | +0.12(+0.23%) |
Sep 05, 2018 | 51.80 | 51.86 | 51.65 | 51.78 | 12,390,217 | -0.56(-1.06%) |
Sep 04, 2018 | 52.30 | 52.38 | 52.19 | 52.34 | 8,933,924 | -0.66(-1.24%) |
Aug 31, 2018 | 53.00 | 53.00 | 53.00 | 0 | +0.11(+0.21%) | |
Aug 30, 2018 | 52.94 | 53.02 | 52.75 | 52.89 | 6,187,155 | -0.37(-0.70%) |
Aug 29, 2018 | 53.19 | 53.31 | 53.14 | 53.26 | 4,126,260 | +0.19(+0.36%) |
Aug 28, 2018 | 53.18 | 53.21 | 53.05 | 53.07 | 3,618,664 | -0.16(-0.31%) |
Aug 27, 2018 | 53.00 | 53.23 | 52.99 | 53.23 | 6,669,960 | +0.79(+1.51%) |
Aug 24, 2018 | 52.30 | 52.50 | 52.29 | 52.44 | 4,860,141 | +0.18(+0.35%) |
Aug 23, 2018 | 52.18 | 52.33 | 52.16 | 52.26 | 5,374,690 | -0.22(-0.42%) |
Aug 22, 2018 | 52.49 | 52.64 | 52.46 | 52.48 | 4,407,122 | +0.22(+0.42%) |
Aug 21, 2018 | 52.21 | 52.35 | 52.19 | 52.26 | 7,160,402 | -0.01(-0.02%) |
Aug 20, 2018 | 52.20 | 52.34 | 52.16 | 52.27 | 3,161,410 | +0.21(+0.40%) |
Aug 17, 2018 | 51.94 | 52.22 | 51.88 | 52.06 | 6,178,223 | +0.17(+0.33%) |
Aug 16, 2018 | 51.78 | 51.98 | 51.76 | 51.88 | 8,733,785 | +0.28(+0.55%) |
Aug 15, 2018 | 51.67 | 51.72 | 51.38 | 51.60 | 8,165,004 | -0.64(-1.22%) |
Aug 14, 2018 | 52.24 | 52.30 | 52.10 | 52.24 | 5,332,200 | +0.21(+0.40%) |
Aug 13, 2018 | 52.11 | 52.18 | 51.92 | 52.03 | 5,800,518 | -0.31(-0.59%) |
Aug 10, 2018 | 52.46 | 52.49 | 52.24 | 52.34 | 6,729,713 | -0.76(-1.44%) |
Aug 09, 2018 | 53.22 | 53.31 | 53.08 | 53.10 | 5,029,474 | -0.20(-0.38%) |
Aug 08, 2018 | 53.35 | 53.41 | 53.24 | 53.30 | 2,852,361 | -0.05(-0.10%) |
Aug 07, 2018 | 53.41 | 53.44 | 53.30 | 53.36 | 4,928,164 | +0.45(+0.84%) |
Aug 06, 2018 | 52.83 | 52.97 | 52.80 | 52.91 | 5,317,787 | -0.40(-0.75%) |
Aug 03, 2018 | 53.00 | 53.32 | 52.97 | 53.31 | 6,855,501 | -0.01(-0.02%) |
Aug 02, 2018 | 53.18 | 53.36 | 53.13 | 53.32 | 3,835,654 | -0.30(-0.56%) |