Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.56 | 42.47 | 40.59 | 41.00 | 7,242,461 | -0.17(-0.42%) |
Oct 30, 2018 | 36.75 | 41.29 | 36.33 | 41.17 | 6,873,535 | +3.30(+8.70%) |
Oct 29, 2018 | 39.82 | 40.14 | 37.39 | 37.88 | 5,488,824 | -1.31(-3.34%) |
Oct 26, 2018 | 39.90 | 40.12 | 39.03 | 39.18 | 3,712,802 | -1.29(-3.19%) |
Oct 25, 2018 | 40.08 | 40.80 | 39.97 | 40.47 | 2,176,272 | +0.76(+1.92%) |
Oct 24, 2018 | 40.31 | 41.02 | 39.67 | 39.71 | 2,917,709 | -0.78(-1.92%) |
Oct 23, 2018 | 40.03 | 40.89 | 39.69 | 40.49 | 3,327,033 | -0.26(-0.64%) |
Oct 22, 2018 | 40.61 | 41.19 | 40.53 | 40.75 | 4,983,819 | +0.28(+0.69%) |
Oct 19, 2018 | 41.68 | 41.91 | 40.39 | 40.47 | 2,568,151 | -1.14(-2.73%) |
Oct 18, 2018 | 42.44 | 42.50 | 41.34 | 41.61 | 2,109,134 | -1.05(-2.46%) |
Oct 17, 2018 | 43.48 | 43.59 | 42.46 | 42.66 | 1,643,352 | -0.91(-2.10%) |
Oct 16, 2018 | 42.89 | 43.67 | 42.74 | 43.57 | 3,074,819 | +0.97(+2.27%) |
Oct 15, 2018 | 42.79 | 42.98 | 42.61 | 42.61 | 2,020,371 | -0.18(-0.42%) |
Oct 12, 2018 | 43.61 | 43.81 | 42.39 | 42.78 | 3,212,701 | -0.10(-0.23%) |
Oct 11, 2018 | 43.48 | 44.10 | 42.69 | 42.88 | 4,464,220 | -0.56(-1.28%) |
Oct 10, 2018 | 44.33 | 44.59 | 43.41 | 43.44 | 3,725,669 | -1.23(-2.75%) |
Oct 09, 2018 | 46.46 | 46.46 | 44.61 | 44.67 | 1,924,145 | -1.71(-3.69%) |
Oct 08, 2018 | 46.16 | 46.39 | 45.82 | 46.38 | 1,221,142 | +0.22(+0.47%) |
Oct 05, 2018 | 46.96 | 47.07 | 45.71 | 46.16 | 1,733,050 | -0.70(-1.49%) |
Oct 04, 2018 | 47.48 | 47.53 | 46.56 | 46.86 | 1,756,787 | -0.68(-1.43%) |
Oct 03, 2018 | 47.13 | 47.89 | 46.84 | 47.54 | 1,448,869 | +0.67(+1.43%) |
Oct 02, 2018 | 47.28 | 47.80 | 46.73 | 46.87 | 2,870,859 | -1.38(-2.86%) |
Oct 01, 2018 | 48.18 | 49.01 | 48.12 | 48.25 | 2,680,844 | +0.44(+0.92%) |
Sep 28, 2018 | 48.42 | 48.52 | 47.67 | 47.81 | 3,614,009 | -0.65(-1.35%) |
Sep 27, 2018 | 49.37 | 49.47 | 48.37 | 48.46 | 2,451,226 | -0.82(-1.65%) |
Sep 26, 2018 | 50.17 | 50.17 | 48.39 | 49.28 | 4,066,978 | -0.72(-1.43%) |
Sep 25, 2018 | 51.72 | 51.78 | 49.48 | 50.00 | 3,300,139 | -2.07(-3.97%) |
Sep 24, 2018 | 53.30 | 53.31 | 52.03 | 52.06 | 1,337,404 | -1.43(-2.68%) |
Sep 21, 2018 | 54.34 | 54.65 | 53.41 | 53.50 | 2,614,701 | -0.68(-1.26%) |
Sep 20, 2018 | 54.70 | 54.72 | 54.04 | 54.18 | 1,454,720 | -0.13(-0.25%) |
Sep 19, 2018 | 53.14 | 54.47 | 53.13 | 54.31 | 1,938,540 | +1.17(+2.21%) |
Sep 18, 2018 | 53.30 | 53.39 | 52.78 | 53.14 | 1,218,995 | -0.10(-0.19%) |
Sep 17, 2018 | 53.21 | 53.44 | 52.91 | 53.24 | 1,387,030 | +0.06(+0.12%) |
Sep 14, 2018 | 52.92 | 53.52 | 52.92 | 53.18 | 815,342 | +0.26(+0.49%) |
Sep 13, 2018 | 53.17 | 53.42 | 52.60 | 52.92 | 894,178 | +0.06(+0.12%) |
Sep 12, 2018 | 52.32 | 52.91 | 51.86 | 52.85 | 1,164,557 | +0.47(+0.91%) |
Sep 11, 2018 | 52.80 | 52.80 | 52.32 | 52.38 | 757,189 | -0.52(-0.98%) |
Sep 10, 2018 | 52.63 | 53.22 | 52.58 | 52.90 | 1,275,755 | +0.49(+0.94%) |
Sep 07, 2018 | 51.76 | 52.41 | 51.72 | 52.41 | 1,091,291 | +0.47(+0.90%) |
Sep 06, 2018 | 51.88 | 52.50 | 51.70 | 51.94 | 973,953 | +0.11(+0.21%) |
Sep 05, 2018 | 51.51 | 51.88 | 51.38 | 51.83 | 1,726,507 | +0.11(+0.21%) |
Sep 04, 2018 | 51.63 | 51.75 | 51.20 | 51.72 | 1,325,996 | -0.30(-0.59%) |
Aug 31, 2018 | 52.03 | 52.03 | 52.03 | 0 | -0.37(-0.70%) | |
Aug 30, 2018 | 53.05 | 53.12 | 51.98 | 52.40 | 1,004,401 | -0.78(-1.47%) |
Aug 29, 2018 | 53.13 | 53.29 | 52.75 | 53.18 | 908,197 | +0.12(+0.22%) |
Aug 28, 2018 | 53.28 | 53.33 | 52.81 | 53.06 | 852,501 | -0.09(-0.17%) |
Aug 27, 2018 | 52.58 | 53.28 | 52.58 | 53.15 | 829,716 | +0.84(+1.61%) |
Aug 24, 2018 | 52.35 | 52.48 | 52.15 | 52.31 | 644,214 | +0.24(+0.46%) |
Aug 23, 2018 | 52.30 | 52.30 | 51.68 | 52.06 | 1,355,610 | -0.29(-0.55%) |
Aug 22, 2018 | 52.92 | 52.92 | 52.31 | 52.35 | 834,740 | -0.63(-1.18%) |
Aug 21, 2018 | 52.52 | 53.06 | 52.52 | 52.98 | 1,068,657 | +0.46(+0.87%) |
Aug 20, 2018 | 52.40 | 52.85 | 52.40 | 52.52 | 961,664 | +0.27(+0.51%) |
Aug 17, 2018 | 52.07 | 52.35 | 51.98 | 52.25 | 1,472,060 | +0.10(+0.19%) |
Aug 16, 2018 | 52.15 | 52.52 | 52.02 | 52.15 | 872,809 | +0.22(+0.41%) |
Aug 15, 2018 | 51.41 | 52.03 | 51.05 | 51.94 | 1,629,439 | +0.23(+0.45%) |
Aug 14, 2018 | 51.00 | 51.93 | 50.97 | 51.71 | 1,399,553 | +0.87(+1.71%) |
Aug 13, 2018 | 51.46 | 51.57 | 50.75 | 50.84 | 1,302,411 | -0.64(-1.24%) |
Aug 10, 2018 | 51.79 | 51.89 | 51.34 | 51.47 | 1,275,257 | -0.60(-1.15%) |
Aug 09, 2018 | 52.45 | 52.82 | 51.99 | 52.07 | 1,490,772 | -0.32(-0.62%) |
Aug 08, 2018 | 52.93 | 52.93 | 52.32 | 52.40 | 951,751 | -0.57(-1.08%) |
Aug 07, 2018 | 52.84 | 53.52 | 52.71 | 52.97 | 1,284,215 | +0.42(+0.80%) |
Aug 06, 2018 | 52.67 | 52.97 | 52.32 | 52.55 | 1,711,573 | -0.08(-0.15%) |
Aug 03, 2018 | 52.82 | 52.96 | 52.06 | 52.63 | 1,100,333 | -0.01(-0.02%) |
Aug 02, 2018 | 52.36 | 52.81 | 52.02 | 52.64 | 761,201 | +0.08(+0.15%) |