Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.84 | 53.82 | 52.70 | 53.21 | 25,157,344 | +0.76(+1.44%) |
Oct 30, 2018 | 52.51 | 52.99 | 51.87 | 52.45 | 24,542,466 | +0.15(+0.28%) |
Oct 29, 2018 | 52.88 | 53.34 | 51.76 | 52.30 | 24,649,866 | +0.11(+0.22%) |
Oct 26, 2018 | 52.16 | 52.62 | 51.35 | 52.19 | 29,608,328 | -0.62(-1.17%) |
Oct 25, 2018 | 52.65 | 53.24 | 52.29 | 52.81 | 23,985,968 | +0.95(+1.83%) |
Oct 24, 2018 | 53.17 | 53.17 | 51.69 | 51.86 | 28,809,386 | -1.57(-2.94%) |
Oct 23, 2018 | 52.14 | 53.71 | 51.35 | 53.43 | 40,363,168 | -0.70(-1.29%) |
Oct 22, 2018 | 56.00 | 56.26 | 54.11 | 54.13 | 22,010,016 | -1.85(-3.30%) |
Oct 19, 2018 | 55.71 | 56.57 | 55.40 | 55.97 | 20,572,734 | +0.20(+0.35%) |
Oct 18, 2018 | 56.52 | 57.21 | 55.60 | 55.78 | 22,350,434 | -0.99(-1.75%) |
Oct 17, 2018 | 56.37 | 57.54 | 56.11 | 56.77 | 20,636,322 | +0.11(+0.19%) |
Oct 16, 2018 | 56.81 | 56.93 | 56.22 | 56.66 | 19,012,126 | +0.41(+0.72%) |
Oct 15, 2018 | 57.00 | 57.42 | 56.23 | 56.26 | 21,726,288 | -0.51(-0.90%) |
Oct 12, 2018 | 57.26 | 57.90 | 55.60 | 56.77 | 35,707,968 | +1.19(+2.14%) |
Oct 11, 2018 | 56.20 | 57.42 | 55.56 | 55.58 | 35,529,936 | -1.28(-2.24%) |
Oct 10, 2018 | 58.58 | 58.93 | 56.79 | 56.86 | 29,121,066 | -1.58(-2.70%) |
Oct 09, 2018 | 58.57 | 59.09 | 58.04 | 58.43 | 19,252,480 | -0.57(-0.96%) |
Oct 08, 2018 | 58.27 | 59.32 | 58.13 | 59.00 | 14,710,652 | +0.14(+0.23%) |
Oct 05, 2018 | 59.30 | 59.43 | 58.58 | 58.86 | 14,125,415 | -0.16(-0.28%) |
Oct 04, 2018 | 59.16 | 60.13 | 58.54 | 59.03 | 23,321,858 | +0.21(+0.36%) |
Oct 03, 2018 | 58.96 | 59.21 | 58.54 | 58.82 | 14,734,140 | +0.46(+0.78%) |
Oct 02, 2018 | 58.12 | 58.67 | 57.74 | 58.36 | 15,682,339 | -0.11(-0.18%) |
Oct 01, 2018 | 58.72 | 59.22 | 58.33 | 58.47 | 13,857,606 | +0.15(+0.26%) |
Sep 28, 2018 | 58.57 | 58.87 | 58.10 | 58.31 | 17,644,650 | -0.98(-1.66%) |
Sep 27, 2018 | 59.25 | 59.84 | 58.83 | 59.30 | 14,048,439 | +0.41(+0.69%) |
Sep 26, 2018 | 59.76 | 60.14 | 58.82 | 58.89 | 18,525,876 | -0.86(-1.44%) |
Sep 25, 2018 | 60.33 | 60.58 | 59.72 | 59.75 | 15,161,521 | -0.27(-0.45%) |
Sep 24, 2018 | 60.21 | 60.58 | 59.43 | 60.02 | 17,252,566 | -0.25(-0.42%) |
Sep 21, 2018 | 60.95 | 61.16 | 60.13 | 60.27 | 35,524,040 | -0.52(-0.86%) |
Sep 20, 2018 | 60.55 | 60.97 | 60.36 | 60.79 | 28,967,320 | +0.87(+1.45%) |
Sep 19, 2018 | 58.15 | 60.25 | 58.15 | 59.92 | 26,774,676 | +1.92(+3.31%) |
Sep 18, 2018 | 57.95 | 58.19 | 57.38 | 58.00 | 14,094,744 | +0.39(+0.68%) |
Sep 17, 2018 | 57.54 | 58.08 | 57.22 | 57.61 | 13,918,171 | +0.28(+0.48%) |
Sep 14, 2018 | 57.04 | 57.61 | 57.02 | 57.34 | 11,876,328 | +0.32(+0.56%) |
Sep 13, 2018 | 57.63 | 58.28 | 56.92 | 57.02 | 16,641,480 | -0.29(-0.51%) |
Sep 12, 2018 | 57.68 | 58.24 | 57.31 | 57.31 | 21,460,422 | +0.88(+1.56%) |
Sep 11, 2018 | 56.30 | 56.66 | 56.01 | 56.43 | 15,562,558 | -0.16(-0.29%) |
Sep 10, 2018 | 56.88 | 57.13 | 56.59 | 56.60 | 15,198,447 | -0.01(-0.01%) |
Sep 07, 2018 | 57.17 | 57.26 | 56.46 | 56.60 | 18,676,370 | -0.38(-0.67%) |
Sep 06, 2018 | 57.65 | 57.80 | 56.84 | 56.99 | 18,709,130 | -0.86(-1.49%) |
Sep 05, 2018 | 57.87 | 58.34 | 57.82 | 57.85 | 16,163,685 | -0.19(-0.32%) |
Sep 04, 2018 | 57.70 | 58.18 | 57.20 | 58.04 | 12,435,048 | +0.13(+0.22%) |
Aug 31, 2018 | 57.91 | 57.91 | 57.91 | 0 | -0.18(-0.31%) | |
Aug 30, 2018 | 58.60 | 58.82 | 57.97 | 58.08 | 16,236,765 | -0.87(-1.48%) |
Aug 29, 2018 | 58.77 | 59.21 | 58.54 | 58.95 | 8,792,488 | +0.12(+0.21%) |
Aug 28, 2018 | 58.99 | 59.13 | 58.70 | 58.83 | 11,919,736 | -0.01(-0.01%) |
Aug 27, 2018 | 57.77 | 59.05 | 57.66 | 58.84 | 16,664,112 | +1.40(+2.43%) |
Aug 24, 2018 | 57.38 | 57.92 | 57.31 | 57.44 | 10,777,313 | -0.11(-0.20%) |
Aug 23, 2018 | 57.73 | 57.88 | 57.42 | 57.56 | 10,217,461 | -0.25(-0.44%) |
Aug 22, 2018 | 57.84 | 58.05 | 57.68 | 57.81 | 8,978,190 | -0.10(-0.17%) |
Aug 21, 2018 | 57.41 | 58.23 | 57.37 | 57.91 | 15,067,376 | +0.58(+1.01%) |
Aug 20, 2018 | 56.46 | 57.47 | 56.39 | 57.33 | 13,819,556 | +0.70(+1.23%) |
Aug 17, 2018 | 56.43 | 56.79 | 56.28 | 56.63 | 12,708,371 | +0.09(+0.16%) |
Aug 16, 2018 | 56.21 | 56.81 | 56.16 | 56.54 | 16,532,434 | +0.74(+1.33%) |
Aug 15, 2018 | 56.27 | 56.43 | 55.34 | 55.80 | 23,315,954 | -1.11(-1.94%) |
Aug 14, 2018 | 56.33 | 57.06 | 56.29 | 56.91 | 15,584,756 | +0.69(+1.23%) |
Aug 13, 2018 | 57.06 | 57.19 | 56.13 | 56.21 | 20,811,822 | -0.89(-1.57%) |
Aug 10, 2018 | 57.41 | 57.63 | 56.82 | 57.11 | 24,901,128 | -1.40(-2.39%) |
Aug 09, 2018 | 58.88 | 59.05 | 58.43 | 58.51 | 13,585,719 | -0.74(-1.25%) |
Aug 08, 2018 | 58.64 | 59.51 | 58.57 | 59.25 | 12,524,677 | +0.39(+0.66%) |
Aug 07, 2018 | 58.99 | 59.26 | 58.84 | 58.86 | 15,982,820 | +0.01(+0.01%) |
Aug 06, 2018 | 58.65 | 59.05 | 58.47 | 58.85 | 12,452,615 | +0.01(+0.01%) |
Aug 03, 2018 | 58.23 | 58.95 | 58.17 | 58.84 | 16,830,324 | +0.81(+1.40%) |
Aug 02, 2018 | 57.62 | 58.10 | 57.36 | 58.03 | 16,402,325 | -0.07(-0.13%) |