Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.85 | 48.27 | 46.05 | 48.02 | 2,332,864 | +2.01(+4.37%) |
Oct 30, 2018 | 44.88 | 46.43 | 44.45 | 46.01 | 1,955,238 | +1.22(+2.72%) |
Oct 29, 2018 | 47.18 | 47.75 | 44.16 | 44.79 | 2,532,470 | -1.47(-3.19%) |
Oct 26, 2018 | 46.80 | 47.87 | 45.99 | 46.26 | 1,728,179 | -1.91(-3.97%) |
Oct 25, 2018 | 46.88 | 48.48 | 46.79 | 48.18 | 1,973,082 | +1.73(+3.72%) |
Oct 24, 2018 | 48.62 | 48.84 | 46.39 | 46.45 | 1,259,232 | -2.15(-4.42%) |
Oct 23, 2018 | 49.09 | 49.28 | 47.74 | 48.60 | 3,964,531 | +1.75(+3.73%) |
Oct 22, 2018 | 47.25 | 47.65 | 46.18 | 46.86 | 2,893,716 | -0.35(-0.74%) |
Oct 19, 2018 | 48.58 | 48.66 | 46.95 | 47.20 | 1,186,106 | -0.99(-2.05%) |
Oct 18, 2018 | 49.17 | 49.46 | 47.88 | 48.19 | 1,544,301 | -1.12(-2.27%) |
Oct 17, 2018 | 48.61 | 49.42 | 47.90 | 49.31 | 1,602,758 | +0.70(+1.45%) |
Oct 16, 2018 | 47.86 | 48.70 | 47.55 | 48.60 | 2,674,158 | +1.10(+2.31%) |
Oct 15, 2018 | 48.16 | 48.29 | 47.26 | 47.50 | 891,474 | -0.47(-0.98%) |
Oct 12, 2018 | 47.42 | 48.75 | 47.20 | 47.97 | 1,715,501 | +1.50(+3.23%) |
Oct 11, 2018 | 47.73 | 47.96 | 46.36 | 46.47 | 2,081,023 | -1.68(-3.49%) |
Oct 10, 2018 | 49.56 | 49.86 | 47.96 | 48.15 | 2,021,971 | -1.68(-3.37%) |
Oct 09, 2018 | 49.97 | 50.72 | 49.49 | 49.83 | 1,474,416 | -0.08(-0.17%) |
Oct 08, 2018 | 50.30 | 50.89 | 48.64 | 49.92 | 1,424,622 | -0.53(-1.04%) |
Oct 05, 2018 | 51.76 | 52.28 | 49.51 | 50.44 | 1,813,091 | -1.20(-2.33%) |
Oct 04, 2018 | 51.86 | 52.60 | 51.44 | 51.64 | 2,692,301 | -0.22(-0.42%) |
Oct 03, 2018 | 51.95 | 51.95 | 51.26 | 51.86 | 1,235,205 | +0.23(+0.45%) |
Oct 02, 2018 | 52.31 | 52.45 | 51.34 | 51.62 | 1,005,058 | -0.79(-1.50%) |
Oct 01, 2018 | 53.90 | 54.12 | 52.30 | 52.41 | 1,710,031 | -0.93(-1.74%) |
Sep 28, 2018 | 52.73 | 53.55 | 52.70 | 53.34 | 1,891,078 | +0.54(+1.03%) |
Sep 27, 2018 | 52.84 | 53.25 | 52.66 | 52.80 | 1,121,781 | +0.23(+0.45%) |
Sep 26, 2018 | 52.05 | 52.95 | 51.79 | 52.56 | 1,290,062 | +0.49(+0.94%) |
Sep 25, 2018 | 51.88 | 52.50 | 51.75 | 52.07 | 1,912,842 | +0.22(+0.42%) |
Sep 24, 2018 | 51.37 | 52.09 | 50.94 | 51.86 | 1,653,583 | +0.23(+0.44%) |
Sep 21, 2018 | 52.09 | 52.09 | 51.15 | 51.63 | 4,033,484 | -0.19(-0.36%) |
Sep 20, 2018 | 51.96 | 52.23 | 50.79 | 51.82 | 2,268,388 | +0.09(+0.18%) |
Sep 19, 2018 | 52.43 | 52.75 | 50.99 | 51.73 | 2,482,655 | -0.84(-1.61%) |
Sep 18, 2018 | 51.98 | 52.79 | 51.98 | 52.57 | 1,328,007 | +0.39(+0.76%) |
Sep 17, 2018 | 53.79 | 53.81 | 51.99 | 52.18 | 1,467,206 | -1.80(-3.34%) |
Sep 14, 2018 | 54.11 | 54.69 | 53.64 | 53.98 | 1,297,866 | -0.14(-0.26%) |
Sep 13, 2018 | 53.96 | 54.30 | 53.59 | 54.12 | 1,291,104 | +0.54(+1.02%) |
Sep 12, 2018 | 52.48 | 53.63 | 52.48 | 53.58 | 1,352,080 | +1.06(+2.02%) |
Sep 11, 2018 | 51.15 | 52.66 | 51.15 | 52.52 | 1,437,551 | +0.95(+1.84%) |
Sep 10, 2018 | 51.15 | 51.76 | 50.40 | 51.57 | 2,129,833 | +1.50(+3.00%) |
Sep 07, 2018 | 51.06 | 51.40 | 49.89 | 50.07 | 3,344,279 | -1.70(-3.28%) |
Sep 06, 2018 | 51.88 | 53.74 | 51.74 | 51.76 | 4,611,998 | +0.02(+0.04%) |
Sep 05, 2018 | 54.82 | 54.82 | 51.46 | 51.75 | 3,480,014 | -3.63(-6.56%) |
Sep 04, 2018 | 55.38 | 55.87 | 55.18 | 55.38 | 1,403,616 | -0.32(-0.57%) |
Aug 31, 2018 | 55.70 | 55.70 | 55.70 | 0 | +0.60(+1.09%) | |
Aug 30, 2018 | 54.98 | 55.27 | 54.61 | 55.10 | 1,233,247 | +0.15(+0.27%) |
Aug 29, 2018 | 54.86 | 55.38 | 54.70 | 54.95 | 962,974 | +0.21(+0.38%) |
Aug 28, 2018 | 54.77 | 54.97 | 54.38 | 54.74 | 1,268,599 | +0.01(+0.02%) |
Aug 27, 2018 | 54.37 | 54.99 | 54.17 | 54.73 | 1,363,748 | +0.74(+1.37%) |
Aug 24, 2018 | 53.66 | 54.35 | 53.54 | 53.99 | 1,341,028 | +0.69(+1.30%) |
Aug 23, 2018 | 53.19 | 53.63 | 53.00 | 53.30 | 1,408,911 | +0.18(+0.34%) |
Aug 22, 2018 | 52.72 | 53.28 | 52.38 | 53.12 | 1,375,060 | +0.41(+0.78%) |
Aug 21, 2018 | 52.76 | 53.31 | 52.58 | 52.71 | 1,141,544 | +0.08(+0.14%) |
Aug 20, 2018 | 52.29 | 53.21 | 52.28 | 52.63 | 1,362,520 | +0.28(+0.54%) |
Aug 17, 2018 | 52.20 | 52.42 | 51.65 | 52.35 | 528,090 | +0.58(+1.12%) |
Aug 16, 2018 | 51.31 | 52.00 | 51.24 | 51.77 | 1,079,261 | +0.62(+1.21%) |
Aug 15, 2018 | 51.66 | 52.28 | 51.04 | 51.15 | 1,035,688 | -0.80(-1.53%) |
Aug 14, 2018 | 51.89 | 52.40 | 51.77 | 51.95 | 658,668 | +0.22(+0.42%) |
Aug 13, 2018 | 51.96 | 52.75 | 51.68 | 51.73 | 537,192 | -0.29(-0.56%) |
Aug 10, 2018 | 51.74 | 52.56 | 51.74 | 52.02 | 571,937 | -0.03(-0.05%) |
Aug 09, 2018 | 51.92 | 52.44 | 51.69 | 52.05 | 657,059 | +0.41(+0.80%) |
Aug 08, 2018 | 52.26 | 52.68 | 51.59 | 51.64 | 1,019,080 | -0.60(-1.15%) |
Aug 07, 2018 | 52.17 | 52.39 | 51.34 | 52.24 | 1,117,892 | -0.07(-0.14%) |
Aug 06, 2018 | 54.26 | 54.26 | 51.70 | 52.31 | 1,934,652 | -0.88(-1.66%) |
Aug 03, 2018 | 53.86 | 57.15 | 52.83 | 53.19 | 2,721,531 | +2.25(+4.42%) |
Aug 02, 2018 | 50.65 | 51.41 | 50.35 | 50.94 | 1,674,732 | +0.37(+0.72%) |