Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.46 | 54.99 | 53.74 | 54.45 | 14,920,698 | -0.25(-0.46%) |
Oct 30, 2018 | 53.99 | 55.16 | 53.82 | 54.70 | 21,790,620 | +0.87(+1.62%) |
Oct 29, 2018 | 54.97 | 55.14 | 53.04 | 53.82 | 17,069,834 | -0.27(-0.50%) |
Oct 26, 2018 | 53.24 | 55.09 | 52.97 | 54.09 | 19,693,732 | -0.62(-1.14%) |
Oct 25, 2018 | 55.24 | 55.26 | 53.98 | 54.71 | 23,545,790 | +0.50(+0.93%) |
Oct 24, 2018 | 57.03 | 57.48 | 54.11 | 54.21 | 27,010,328 | -3.26(-5.66%) |
Oct 23, 2018 | 55.11 | 57.93 | 55.03 | 57.47 | 15,525,286 | +0.23(+0.39%) |
Oct 22, 2018 | 56.87 | 57.66 | 56.47 | 57.24 | 14,889,060 | +0.66(+1.16%) |
Oct 19, 2018 | 56.66 | 57.32 | 56.27 | 56.58 | 12,328,364 | +0.18(+0.32%) |
Oct 18, 2018 | 56.86 | 57.41 | 56.16 | 56.40 | 14,113,733 | -0.82(-1.44%) |
Oct 17, 2018 | 57.47 | 57.67 | 56.52 | 57.22 | 17,071,348 | -0.02(-0.03%) |
Oct 16, 2018 | 56.08 | 57.48 | 55.94 | 57.24 | 18,402,278 | +1.69(+3.04%) |
Oct 15, 2018 | 55.61 | 56.45 | 55.42 | 55.55 | 14,224,792 | -0.10(-0.19%) |
Oct 12, 2018 | 56.75 | 56.84 | 54.77 | 55.66 | 18,205,388 | +0.00(+0.00%) |
Oct 11, 2018 | 57.44 | 58.00 | 55.07 | 55.66 | 29,861,218 | -2.11(-3.66%) |
Oct 10, 2018 | 59.54 | 60.22 | 57.67 | 57.77 | 25,754,070 | -2.94(-4.85%) |
Oct 09, 2018 | 61.26 | 61.43 | 60.68 | 60.71 | 11,931,042 | -0.69(-1.13%) |
Oct 08, 2018 | 61.28 | 61.99 | 61.09 | 61.41 | 11,671,782 | -0.24(-0.39%) |
Oct 05, 2018 | 62.67 | 62.90 | 61.08 | 61.65 | 27,042,352 | -1.01(-1.62%) |
Oct 04, 2018 | 62.33 | 62.94 | 62.21 | 62.66 | 9,933,238 | -0.23(-0.36%) |
Oct 03, 2018 | 63.71 | 63.97 | 62.84 | 62.89 | 8,176,187 | -0.61(-0.97%) |
Oct 02, 2018 | 62.68 | 63.99 | 62.57 | 63.50 | 10,650,791 | +0.65(+1.03%) |
Oct 01, 2018 | 62.73 | 63.57 | 62.42 | 62.85 | 10,788,901 | +0.49(+0.79%) |
Sep 28, 2018 | 61.91 | 63.42 | 61.68 | 62.36 | 23,195,298 | +0.28(+0.45%) |
Sep 27, 2018 | 62.49 | 62.92 | 61.87 | 62.08 | 14,435,807 | -0.04(-0.07%) |
Sep 26, 2018 | 62.92 | 63.42 | 61.97 | 62.12 | 13,059,512 | -0.85(-1.35%) |
Sep 25, 2018 | 62.89 | 63.69 | 62.83 | 62.97 | 23,958,890 | -0.73(-1.14%) |
Sep 24, 2018 | 63.27 | 63.93 | 63.02 | 63.70 | 17,841,734 | -0.10(-0.16%) |
Sep 21, 2018 | 64.78 | 64.82 | 63.31 | 63.80 | 27,105,306 | -0.78(-1.21%) |
Sep 20, 2018 | 64.48 | 65.02 | 64.25 | 64.58 | 13,876,825 | +0.47(+0.73%) |
Sep 19, 2018 | 65.25 | 65.25 | 63.86 | 64.12 | 14,303,625 | -0.57(-0.88%) |
Sep 18, 2018 | 63.89 | 66.23 | 63.64 | 64.69 | 13,504,147 | +1.28(+2.02%) |
Sep 17, 2018 | 64.79 | 65.17 | 63.29 | 63.41 | 13,349,887 | -1.60(-2.46%) |
Sep 14, 2018 | 64.52 | 65.83 | 64.42 | 65.01 | 15,536,765 | +0.42(+0.64%) |
Sep 13, 2018 | 63.79 | 65.24 | 63.61 | 64.59 | 28,408,080 | +2.48(+3.99%) |
Sep 12, 2018 | 62.41 | 62.77 | 60.62 | 62.12 | 14,597,105 | -0.66(-1.05%) |
Sep 11, 2018 | 62.19 | 62.90 | 62.17 | 62.77 | 10,973,560 | +0.16(+0.26%) |
Sep 10, 2018 | 61.18 | 62.98 | 61.03 | 62.61 | 16,903,722 | +1.68(+2.76%) |
Sep 07, 2018 | 60.46 | 61.14 | 60.27 | 60.93 | 28,209,696 | +0.02(+0.03%) |
Sep 06, 2018 | 61.34 | 61.77 | 60.77 | 60.91 | 13,857,491 | -0.46(-0.75%) |
Sep 05, 2018 | 60.43 | 61.53 | 60.00 | 61.37 | 17,683,114 | +0.79(+1.30%) |
Sep 04, 2018 | 59.51 | 60.70 | 59.48 | 60.58 | 15,043,446 | +1.64(+2.78%) |
Aug 31, 2018 | 58.95 | 58.95 | 58.95 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 59.17 | 59.33 | 58.34 | 58.46 | 14,016,839 | -0.91(-1.53%) |
Aug 29, 2018 | 59.77 | 60.11 | 59.32 | 59.37 | 13,840,012 | -0.50(-0.83%) |
Aug 28, 2018 | 58.82 | 60.47 | 58.27 | 59.87 | 29,083,976 | +2.09(+3.62%) |
Aug 27, 2018 | 57.80 | 57.89 | 57.66 | 57.77 | 14,661,111 | +0.16(+0.28%) |
Aug 24, 2018 | 57.48 | 57.79 | 57.43 | 57.61 | 18,651,372 | +0.25(+0.43%) |
Aug 23, 2018 | 57.46 | 57.73 | 57.31 | 57.36 | 14,032,124 | +0.02(+0.03%) |
Aug 22, 2018 | 56.81 | 57.55 | 56.80 | 57.34 | 16,155,790 | +0.25(+0.44%) |
Aug 21, 2018 | 56.70 | 57.29 | 56.65 | 57.09 | 14,198,230 | +0.33(+0.59%) |
Aug 20, 2018 | 56.91 | 57.13 | 56.40 | 56.76 | 16,280,036 | +0.09(+0.15%) |
Aug 17, 2018 | 56.19 | 56.79 | 55.87 | 56.67 | 17,682,862 | +0.26(+0.46%) |
Aug 16, 2018 | 56.50 | 56.71 | 56.22 | 56.42 | 11,608,099 | +0.07(+0.12%) |
Aug 15, 2018 | 55.88 | 56.47 | 55.37 | 56.35 | 15,764,779 | +0.21(+0.38%) |
Aug 14, 2018 | 55.84 | 56.30 | 55.57 | 56.13 | 9,143,361 | +0.51(+0.91%) |
Aug 13, 2018 | 55.89 | 55.96 | 55.46 | 55.63 | 8,266,953 | +0.02(+0.03%) |
Aug 10, 2018 | 55.46 | 55.71 | 55.33 | 55.61 | 10,182,705 | -0.22(-0.40%) |
Aug 09, 2018 | 55.85 | 56.02 | 55.70 | 55.83 | 7,727,902 | -0.07(-0.12%) |
Aug 08, 2018 | 55.94 | 56.24 | 55.87 | 55.90 | 9,222,603 | -0.24(-0.43%) |
Aug 07, 2018 | 56.56 | 56.56 | 55.98 | 56.14 | 9,104,466 | -0.25(-0.44%) |
Aug 06, 2018 | 56.50 | 56.64 | 56.05 | 56.39 | 12,680,469 | +0.28(+0.50%) |
Aug 03, 2018 | 55.54 | 56.29 | 55.48 | 56.11 | 9,102,878 | +0.54(+0.97%) |
Aug 02, 2018 | 54.87 | 55.80 | 54.60 | 55.57 | 12,375,888 | +0.36(+0.65%) |