Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.18 | 47.81 | 47.12 | 47.48 | 6,647,662 | +1.24(+2.68%) |
Oct 30, 2018 | 45.71 | 46.28 | 45.46 | 46.24 | 6,610,468 | +0.72(+1.59%) |
Oct 29, 2018 | 46.81 | 46.88 | 44.98 | 45.52 | 7,952,756 | -1.30(-2.78%) |
Oct 26, 2018 | 46.40 | 47.42 | 46.21 | 46.82 | 11,667,625 | -0.82(-1.72%) |
Oct 25, 2018 | 47.02 | 47.93 | 46.98 | 47.64 | 6,429,097 | +1.08(+2.32%) |
Oct 24, 2018 | 48.00 | 48.09 | 46.50 | 46.56 | 7,232,106 | -1.80(-3.72%) |
Oct 23, 2018 | 47.46 | 48.68 | 47.29 | 48.36 | 10,646,494 | -0.91(-1.85%) |
Oct 22, 2018 | 49.46 | 49.60 | 48.98 | 49.27 | 4,283,907 | +1.52(+3.19%) |
Oct 19, 2018 | 48.02 | 48.43 | 47.60 | 47.75 | 4,259,127 | +0.69(+1.46%) |
Oct 18, 2018 | 47.90 | 47.90 | 46.80 | 47.06 | 7,905,924 | -1.50(-3.08%) |
Oct 17, 2018 | 49.01 | 49.01 | 48.30 | 48.56 | 4,759,670 | -0.60(-1.22%) |
Oct 16, 2018 | 48.36 | 49.25 | 48.36 | 49.16 | 7,452,683 | +0.99(+2.05%) |
Oct 15, 2018 | 48.26 | 48.56 | 47.93 | 48.17 | 4,838,219 | -0.94(-1.91%) |
Oct 12, 2018 | 48.88 | 49.24 | 48.32 | 49.10 | 14,246,698 | +1.62(+3.42%) |
Oct 11, 2018 | 47.17 | 48.04 | 46.70 | 47.48 | 17,089,274 | -0.19(-0.39%) |
Oct 10, 2018 | 49.09 | 49.10 | 47.64 | 47.67 | 9,090,222 | -1.69(-3.41%) |
Oct 09, 2018 | 49.42 | 49.74 | 49.17 | 49.35 | 6,585,722 | -0.52(-1.04%) |
Oct 08, 2018 | 49.39 | 49.93 | 49.14 | 49.87 | 6,749,794 | -0.62(-1.24%) |
Oct 05, 2018 | 50.72 | 50.78 | 49.92 | 50.49 | 5,981,238 | -0.07(-0.14%) |
Oct 04, 2018 | 51.38 | 51.40 | 50.29 | 50.56 | 6,024,476 | -1.36(-2.63%) |
Oct 03, 2018 | 52.55 | 52.58 | 51.80 | 51.93 | 2,814,727 | -0.23(-0.44%) |
Oct 02, 2018 | 52.27 | 52.46 | 51.98 | 52.16 | 5,140,459 | -1.25(-2.34%) |
Oct 01, 2018 | 53.68 | 53.77 | 53.30 | 53.41 | 2,232,144 | +0.01(+0.02%) |
Sep 28, 2018 | 53.39 | 53.69 | 53.20 | 53.40 | 4,732,525 | -0.33(-0.61%) |
Sep 27, 2018 | 53.65 | 53.97 | 53.53 | 53.73 | 7,918,921 | +0.03(+0.05%) |
Sep 26, 2018 | 53.71 | 54.35 | 53.61 | 53.70 | 4,255,506 | +0.29(+0.53%) |
Sep 25, 2018 | 53.44 | 53.59 | 53.29 | 53.42 | 2,676,572 | +0.20(+0.39%) |
Sep 24, 2018 | 53.21 | 53.32 | 52.90 | 53.21 | 5,056,709 | -0.83(-1.53%) |
Sep 21, 2018 | 54.49 | 54.49 | 53.96 | 54.04 | 4,225,929 | +0.49(+0.92%) |
Sep 20, 2018 | 53.45 | 53.64 | 53.18 | 53.55 | 4,790,560 | +0.58(+1.09%) |
Sep 19, 2018 | 52.45 | 53.14 | 52.43 | 52.97 | 4,107,253 | +1.21(+2.34%) |
Sep 18, 2018 | 51.54 | 51.92 | 51.53 | 51.76 | 4,057,274 | +0.58(+1.13%) |
Sep 17, 2018 | 51.40 | 51.56 | 51.07 | 51.18 | 5,559,258 | -0.69(-1.32%) |
Sep 14, 2018 | 52.37 | 52.48 | 51.55 | 51.87 | 10,786,663 | -0.48(-0.92%) |
Sep 13, 2018 | 52.24 | 52.71 | 52.00 | 52.35 | 7,285,501 | +1.31(+2.57%) |
Sep 12, 2018 | 50.15 | 51.39 | 49.91 | 51.04 | 7,389,281 | +0.39(+0.77%) |
Sep 11, 2018 | 49.83 | 50.68 | 49.71 | 50.65 | 7,606,447 | -0.07(-0.14%) |
Sep 10, 2018 | 51.38 | 51.38 | 50.60 | 50.72 | 4,497,234 | -0.88(-1.71%) |
Sep 07, 2018 | 51.39 | 52.10 | 51.29 | 51.60 | 5,368,209 | -0.29(-0.55%) |
Sep 06, 2018 | 52.10 | 52.37 | 51.47 | 51.88 | 9,314,526 | -0.19(-0.36%) |
Sep 05, 2018 | 52.63 | 52.63 | 51.98 | 52.07 | 4,619,872 | -1.42(-2.65%) |
Sep 04, 2018 | 53.87 | 53.87 | 53.21 | 53.49 | 4,546,702 | -0.67(-1.23%) |
Aug 31, 2018 | 54.16 | 54.16 | 54.16 | 0 | +0.12(+0.21%) | |
Aug 30, 2018 | 54.94 | 54.94 | 53.84 | 54.04 | 8,400,313 | -1.79(-3.21%) |
Aug 29, 2018 | 55.37 | 55.85 | 55.16 | 55.83 | 3,546,061 | +0.49(+0.89%) |
Aug 28, 2018 | 55.83 | 55.93 | 55.21 | 55.34 | 2,574,916 | -0.33(-0.59%) |
Aug 27, 2018 | 55.46 | 56.01 | 55.46 | 55.67 | 3,971,595 | +1.10(+2.01%) |
Aug 24, 2018 | 54.29 | 54.64 | 54.24 | 54.58 | 3,328,592 | +0.81(+1.51%) |
Aug 23, 2018 | 54.84 | 54.93 | 53.69 | 53.77 | 6,705,959 | -1.01(-1.84%) |
Aug 22, 2018 | 54.69 | 54.90 | 54.56 | 54.77 | 5,993,597 | +0.31(+0.57%) |
Aug 21, 2018 | 54.24 | 54.59 | 54.24 | 54.46 | 4,283,790 | +0.86(+1.61%) |
Aug 20, 2018 | 53.37 | 53.62 | 53.25 | 53.60 | 4,792,784 | +0.46(+0.87%) |
Aug 17, 2018 | 52.12 | 53.38 | 51.84 | 53.13 | 7,099,516 | +0.71(+1.36%) |
Aug 16, 2018 | 52.28 | 52.90 | 52.28 | 52.42 | 8,099,450 | +0.54(+1.05%) |
Aug 15, 2018 | 51.46 | 51.96 | 51.11 | 51.88 | 10,847,482 | -1.98(-3.68%) |
Aug 14, 2018 | 53.91 | 54.03 | 53.58 | 53.85 | 4,694,311 | -0.76(-1.39%) |
Aug 13, 2018 | 55.05 | 55.10 | 54.48 | 54.61 | 3,693,589 | -0.81(-1.46%) |
Aug 10, 2018 | 55.19 | 55.50 | 54.99 | 55.42 | 8,091,286 | -0.46(-0.83%) |
Aug 09, 2018 | 56.05 | 56.36 | 55.83 | 55.89 | 2,362,257 | +0.56(+1.02%) |
Aug 08, 2018 | 55.35 | 55.36 | 54.92 | 55.33 | 3,614,842 | -0.21(-0.39%) |
Aug 07, 2018 | 55.52 | 55.79 | 55.42 | 55.54 | 3,461,528 | +0.95(+1.75%) |
Aug 06, 2018 | 54.56 | 54.69 | 54.36 | 54.59 | 3,416,421 | -0.45(-0.83%) |
Aug 03, 2018 | 55.17 | 55.24 | 54.89 | 55.04 | 3,731,895 | -0.12(-0.21%) |
Aug 02, 2018 | 54.62 | 55.21 | 54.39 | 55.16 | 6,815,845 | -0.73(-1.31%) |