Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.39 | 47.76 | 46.97 | 47.04 | 1,989,589 | +0.12(+0.25%) |
Oct 30, 2018 | 46.47 | 47.09 | 46.29 | 46.92 | 665,970 | +0.51(+1.11%) |
Oct 29, 2018 | 47.38 | 47.82 | 45.84 | 46.41 | 626,762 | -0.32(-0.69%) |
Oct 26, 2018 | 45.70 | 47.26 | 45.51 | 46.73 | 970,873 | +0.57(+1.23%) |
Oct 25, 2018 | 46.12 | 46.76 | 45.73 | 46.16 | 934,099 | +0.28(+0.62%) |
Oct 24, 2018 | 47.37 | 47.80 | 45.81 | 45.88 | 745,351 | -1.44(-3.04%) |
Oct 23, 2018 | 47.14 | 47.72 | 46.53 | 47.32 | 612,052 | -0.64(-1.34%) |
Oct 22, 2018 | 48.05 | 48.30 | 47.56 | 47.96 | 842,599 | -0.12(-0.25%) |
Oct 19, 2018 | 48.44 | 48.73 | 47.92 | 48.08 | 471,810 | -0.31(-0.64%) |
Oct 18, 2018 | 48.52 | 49.11 | 48.20 | 48.39 | 501,032 | -0.52(-1.07%) |
Oct 17, 2018 | 49.09 | 49.55 | 48.66 | 48.91 | 416,064 | -0.35(-0.71%) |
Oct 16, 2018 | 48.78 | 49.29 | 48.55 | 49.26 | 392,096 | +0.75(+1.55%) |
Oct 15, 2018 | 48.30 | 48.84 | 48.23 | 48.51 | 348,915 | +0.22(+0.46%) |
Oct 12, 2018 | 48.87 | 48.91 | 47.82 | 48.29 | 674,356 | +0.11(+0.23%) |
Oct 11, 2018 | 49.43 | 49.79 | 48.14 | 48.18 | 1,055,899 | -1.49(-2.99%) |
Oct 10, 2018 | 51.79 | 51.95 | 49.59 | 49.66 | 825,546 | -2.26(-4.35%) |
Oct 09, 2018 | 52.28 | 52.28 | 51.87 | 51.92 | 551,263 | -0.50(-0.96%) |
Oct 08, 2018 | 52.28 | 52.48 | 51.92 | 52.42 | 432,240 | -0.15(-0.28%) |
Oct 05, 2018 | 52.99 | 53.17 | 52.26 | 52.57 | 427,441 | -0.37(-0.69%) |
Oct 04, 2018 | 53.27 | 53.49 | 52.49 | 52.94 | 627,362 | -0.53(-1.00%) |
Oct 03, 2018 | 53.23 | 54.01 | 53.00 | 53.47 | 1,378,517 | +0.45(+0.85%) |
Oct 02, 2018 | 53.32 | 53.90 | 52.99 | 53.02 | 668,329 | -0.39(-0.72%) |
Oct 01, 2018 | 53.98 | 54.12 | 53.24 | 53.41 | 527,640 | -0.04(-0.07%) |
Sep 28, 2018 | 53.42 | 53.67 | 53.32 | 53.44 | 485,654 | -0.04(-0.07%) |
Sep 27, 2018 | 53.67 | 54.00 | 53.41 | 53.48 | 451,112 | -0.09(-0.17%) |
Sep 26, 2018 | 54.13 | 54.25 | 53.53 | 53.57 | 392,318 | -0.59(-1.08%) |
Sep 25, 2018 | 54.50 | 54.52 | 54.07 | 54.16 | 803,564 | -0.05(-0.08%) |
Sep 24, 2018 | 54.20 | 54.44 | 53.79 | 54.20 | 702,285 | -0.08(-0.15%) |
Sep 21, 2018 | 53.62 | 54.39 | 53.42 | 54.29 | 1,423,388 | +0.76(+1.42%) |
Sep 20, 2018 | 53.84 | 54.21 | 53.28 | 53.53 | 728,837 | -0.06(-0.10%) |
Sep 19, 2018 | 53.86 | 54.24 | 53.50 | 53.58 | 585,097 | -0.30(-0.56%) |
Sep 18, 2018 | 54.04 | 54.32 | 53.57 | 53.88 | 575,674 | -0.04(-0.07%) |
Sep 17, 2018 | 54.10 | 54.32 | 53.56 | 53.92 | 510,194 | -0.24(-0.44%) |
Sep 14, 2018 | 52.98 | 54.22 | 52.64 | 54.16 | 843,327 | +1.47(+2.79%) |
Sep 13, 2018 | 52.52 | 52.82 | 52.22 | 52.69 | 589,003 | +0.30(+0.58%) |
Sep 12, 2018 | 52.29 | 52.49 | 51.77 | 52.39 | 653,581 | +0.06(+0.11%) |
Sep 11, 2018 | 52.47 | 52.70 | 51.95 | 52.33 | 831,029 | -0.13(-0.24%) |
Sep 10, 2018 | 51.22 | 53.04 | 51.15 | 52.46 | 951,106 | +1.49(+2.92%) |
Sep 07, 2018 | 49.54 | 51.65 | 49.54 | 50.98 | 1,115,752 | +1.65(+3.35%) |
Sep 06, 2018 | 46.78 | 49.43 | 46.50 | 49.32 | 1,553,619 | +3.04(+6.56%) |
Sep 05, 2018 | 45.99 | 46.54 | 45.83 | 46.29 | 595,829 | +0.17(+0.36%) |
Sep 04, 2018 | 46.26 | 46.26 | 45.76 | 46.12 | 528,420 | -0.29(-0.63%) |
Aug 31, 2018 | 46.42 | 46.42 | 46.42 | 0 | +0.21(+0.46%) | |
Aug 30, 2018 | 46.21 | 46.53 | 46.02 | 46.21 | 233,273 | -0.06(-0.14%) |
Aug 29, 2018 | 45.92 | 46.44 | 45.87 | 46.27 | 244,498 | +0.36(+0.78%) |
Aug 28, 2018 | 45.87 | 46.05 | 45.70 | 45.91 | 392,060 | +0.18(+0.40%) |
Aug 27, 2018 | 45.40 | 45.87 | 45.18 | 45.73 | 338,254 | +0.47(+1.03%) |
Aug 24, 2018 | 45.00 | 45.29 | 44.79 | 45.26 | 382,419 | +0.50(+1.11%) |
Aug 23, 2018 | 45.06 | 45.06 | 44.74 | 44.77 | 276,661 | -0.35(-0.77%) |
Aug 22, 2018 | 45.19 | 45.34 | 45.01 | 45.11 | 200,282 | -0.13(-0.28%) |
Aug 21, 2018 | 44.99 | 45.34 | 44.83 | 45.24 | 313,305 | +0.38(+0.84%) |
Aug 20, 2018 | 44.66 | 45.10 | 44.62 | 44.87 | 332,614 | +0.34(+0.76%) |
Aug 17, 2018 | 43.87 | 44.61 | 43.86 | 44.53 | 294,881 | +0.66(+1.51%) |
Aug 16, 2018 | 43.61 | 44.11 | 43.61 | 43.87 | 343,536 | +0.46(+1.06%) |
Aug 15, 2018 | 43.45 | 43.75 | 42.83 | 43.41 | 303,442 | -0.34(-0.78%) |
Aug 14, 2018 | 43.04 | 43.85 | 43.04 | 43.75 | 297,219 | +0.79(+1.84%) |
Aug 13, 2018 | 43.10 | 43.42 | 42.92 | 42.96 | 317,947 | -0.22(-0.51%) |
Aug 10, 2018 | 43.12 | 43.35 | 42.86 | 43.18 | 357,912 | -0.12(-0.27%) |
Aug 09, 2018 | 43.83 | 43.95 | 43.22 | 43.30 | 361,752 | -0.51(-1.17%) |
Aug 08, 2018 | 44.03 | 44.05 | 43.80 | 43.81 | 395,081 | -0.16(-0.35%) |
Aug 07, 2018 | 43.95 | 44.06 | 43.62 | 43.96 | 714,345 | +0.22(+0.50%) |
Aug 06, 2018 | 43.74 | 43.88 | 43.38 | 43.74 | 448,261 | +0.01(+0.02%) |
Aug 03, 2018 | 43.47 | 43.87 | 43.39 | 43.74 | 346,091 | +0.30(+0.69%) |
Aug 02, 2018 | 42.77 | 43.59 | 42.64 | 43.43 | 427,774 | +0.47(+1.08%) |