Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.47 | 48.65 | 46.07 | 46.80 | 6,721,439 | +0.22(+0.48%) |
Oct 30, 2018 | 45.67 | 46.87 | 44.87 | 46.57 | 4,274,891 | +1.13(+2.49%) |
Oct 29, 2018 | 45.99 | 46.51 | 44.86 | 45.44 | 3,727,828 | +0.29(+0.64%) |
Oct 26, 2018 | 43.88 | 46.07 | 43.88 | 45.15 | 4,240,485 | +0.12(+0.27%) |
Oct 25, 2018 | 44.49 | 45.75 | 44.49 | 45.03 | 4,875,931 | +1.15(+2.62%) |
Oct 24, 2018 | 46.46 | 46.66 | 43.83 | 43.88 | 8,699,674 | -3.89(-8.15%) |
Oct 23, 2018 | 46.83 | 48.08 | 46.04 | 47.77 | 3,877,117 | -0.24(-0.51%) |
Oct 22, 2018 | 48.12 | 48.50 | 47.79 | 48.01 | 2,063,543 | +0.17(+0.35%) |
Oct 19, 2018 | 48.28 | 49.14 | 47.54 | 47.85 | 3,040,904 | -0.21(-0.43%) |
Oct 18, 2018 | 48.02 | 48.52 | 47.48 | 48.05 | 4,638,678 | -1.40(-2.84%) |
Oct 17, 2018 | 49.92 | 49.92 | 48.90 | 49.45 | 1,567,101 | -0.11(-0.23%) |
Oct 16, 2018 | 48.58 | 49.67 | 48.45 | 49.57 | 2,092,194 | +1.56(+3.25%) |
Oct 15, 2018 | 48.41 | 48.85 | 48.00 | 48.00 | 1,783,497 | -0.46(-0.95%) |
Oct 12, 2018 | 49.19 | 49.42 | 47.92 | 48.46 | 2,285,221 | +0.26(+0.54%) |
Oct 11, 2018 | 47.47 | 49.30 | 47.38 | 48.20 | 3,468,553 | +0.69(+1.46%) |
Oct 10, 2018 | 48.67 | 49.14 | 47.42 | 47.51 | 3,049,782 | -1.95(-3.93%) |
Oct 09, 2018 | 49.16 | 49.59 | 49.03 | 49.45 | 1,551,065 | +0.26(+0.53%) |
Oct 08, 2018 | 49.59 | 49.77 | 48.80 | 49.19 | 2,816,415 | -0.78(-1.55%) |
Oct 05, 2018 | 52.02 | 52.20 | 49.44 | 49.97 | 3,545,620 | -2.15(-4.13%) |
Oct 04, 2018 | 53.03 | 53.03 | 51.63 | 52.12 | 3,373,453 | -1.20(-2.25%) |
Oct 03, 2018 | 52.73 | 53.36 | 52.10 | 53.32 | 2,547,433 | +0.34(+0.64%) |
Oct 02, 2018 | 52.81 | 53.96 | 52.63 | 52.98 | 1,960,780 | +0.16(+0.30%) |
Oct 01, 2018 | 52.95 | 53.33 | 52.69 | 52.82 | 1,671,025 | +0.07(+0.12%) |
Sep 28, 2018 | 52.71 | 53.05 | 52.36 | 52.76 | 2,501,558 | +0.04(+0.07%) |
Sep 27, 2018 | 52.87 | 53.21 | 52.41 | 52.72 | 3,461,417 | -0.16(-0.30%) |
Sep 26, 2018 | 54.40 | 54.64 | 52.86 | 52.88 | 2,958,666 | -1.45(-2.67%) |
Sep 25, 2018 | 55.23 | 55.42 | 54.23 | 54.33 | 2,225,581 | -1.55(-2.78%) |
Sep 24, 2018 | 55.26 | 56.02 | 55.17 | 55.88 | 1,305,239 | +0.20(+0.35%) |
Sep 21, 2018 | 55.66 | 55.83 | 54.98 | 55.69 | 3,746,352 | -0.06(-0.10%) |
Sep 20, 2018 | 54.80 | 56.11 | 54.48 | 55.74 | 2,103,443 | +1.36(+2.49%) |
Sep 19, 2018 | 54.67 | 55.20 | 54.23 | 54.39 | 1,526,746 | -0.18(-0.33%) |
Sep 18, 2018 | 53.77 | 54.79 | 53.77 | 54.56 | 2,184,762 | +0.99(+1.85%) |
Sep 17, 2018 | 54.00 | 54.31 | 53.54 | 53.57 | 1,742,019 | -0.61(-1.12%) |
Sep 14, 2018 | 54.21 | 54.75 | 53.95 | 54.18 | 1,781,788 | +0.18(+0.33%) |
Sep 13, 2018 | 54.38 | 54.75 | 53.33 | 54.00 | 4,857,335 | +0.14(+0.26%) |
Sep 12, 2018 | 54.12 | 54.60 | 52.40 | 53.86 | 5,974,728 | -2.30(-4.10%) |
Sep 11, 2018 | 55.21 | 56.67 | 55.17 | 56.16 | 3,904,066 | +0.74(+1.33%) |
Sep 10, 2018 | 55.40 | 55.57 | 54.92 | 55.42 | 1,628,359 | +0.44(+0.80%) |
Sep 07, 2018 | 56.05 | 56.58 | 54.83 | 54.98 | 2,203,453 | -1.42(-2.52%) |
Sep 06, 2018 | 56.38 | 56.79 | 56.27 | 56.41 | 1,884,667 | -0.09(-0.17%) |
Sep 05, 2018 | 57.29 | 57.29 | 56.44 | 56.50 | 1,547,542 | -0.45(-0.79%) |
Sep 04, 2018 | 56.29 | 57.00 | 56.08 | 56.95 | 2,040,355 | +0.37(+0.66%) |
Aug 31, 2018 | 56.57 | 56.57 | 56.57 | 0 | -0.12(-0.21%) | |
Aug 30, 2018 | 58.00 | 58.16 | 56.19 | 56.70 | 1,691,155 | -1.60(-2.74%) |
Aug 29, 2018 | 57.83 | 58.46 | 57.83 | 58.30 | 1,295,770 | +0.49(+0.84%) |
Aug 28, 2018 | 58.09 | 58.41 | 57.33 | 57.81 | 2,235,689 | +0.02(+0.03%) |
Aug 27, 2018 | 57.49 | 58.35 | 57.49 | 57.79 | 2,134,498 | +0.45(+0.78%) |
Aug 24, 2018 | 57.55 | 57.77 | 57.01 | 57.34 | 1,475,992 | +0.07(+0.13%) |
Aug 23, 2018 | 57.19 | 57.75 | 57.07 | 57.27 | 1,322,848 | +0.08(+0.15%) |
Aug 22, 2018 | 56.84 | 57.51 | 56.60 | 57.19 | 1,620,313 | -0.17(-0.29%) |
Aug 21, 2018 | 56.42 | 57.55 | 56.34 | 57.35 | 2,368,564 | +1.13(+2.02%) |
Aug 20, 2018 | 55.94 | 56.42 | 55.47 | 56.22 | 2,050,174 | +0.51(+0.92%) |
Aug 17, 2018 | 55.44 | 55.95 | 54.81 | 55.71 | 2,190,137 | -0.15(-0.27%) |
Aug 16, 2018 | 56.12 | 56.54 | 55.68 | 55.86 | 2,026,610 | -0.29(-0.51%) |
Aug 15, 2018 | 55.92 | 56.26 | 55.43 | 56.15 | 1,793,260 | -0.25(-0.44%) |
Aug 14, 2018 | 57.30 | 57.42 | 56.39 | 56.40 | 2,198,053 | -0.63(-1.11%) |
Aug 13, 2018 | 57.08 | 57.78 | 56.95 | 57.03 | 1,264,799 | +0.03(+0.05%) |
Aug 10, 2018 | 57.80 | 58.17 | 56.83 | 57.00 | 1,522,295 | -1.56(-2.66%) |
Aug 09, 2018 | 58.74 | 58.97 | 58.53 | 58.56 | 1,076,789 | -0.39(-0.66%) |
Aug 08, 2018 | 58.85 | 59.14 | 58.69 | 58.95 | 1,323,862 | +0.11(+0.19%) |
Aug 07, 2018 | 58.51 | 58.90 | 58.29 | 58.84 | 2,112,354 | +0.38(+0.65%) |
Aug 06, 2018 | 58.01 | 58.49 | 57.81 | 58.46 | 1,079,607 | +0.33(+0.58%) |
Aug 03, 2018 | 57.89 | 58.59 | 57.75 | 58.12 | 1,663,681 | +0.34(+0.59%) |
Aug 02, 2018 | 55.86 | 57.90 | 55.74 | 57.78 | 2,690,375 | +1.39(+2.47%) |