Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.34 | 60.21 | 58.82 | 59.50 | 19,624,038 | +0.60(+1.02%) |
Oct 30, 2018 | 57.95 | 58.97 | 57.80 | 58.90 | 23,426,590 | +1.15(+1.99%) |
Oct 29, 2018 | 57.69 | 59.03 | 57.03 | 57.76 | 23,305,816 | +0.85(+1.49%) |
Oct 26, 2018 | 56.40 | 57.22 | 55.68 | 56.91 | 20,969,382 | +0.36(+0.63%) |
Oct 25, 2018 | 54.11 | 57.05 | 53.43 | 56.55 | 25,360,082 | -0.47(-0.82%) |
Oct 24, 2018 | 58.06 | 58.72 | 56.77 | 57.02 | 17,865,438 | -1.26(-2.16%) |
Oct 23, 2018 | 58.33 | 58.54 | 57.57 | 58.28 | 14,303,052 | -0.38(-0.65%) |
Oct 22, 2018 | 58.99 | 59.41 | 58.08 | 58.66 | 14,739,046 | +0.18(+0.30%) |
Oct 19, 2018 | 58.44 | 58.73 | 58.15 | 58.48 | 17,954,228 | +0.11(+0.19%) |
Oct 18, 2018 | 58.32 | 58.52 | 57.73 | 58.37 | 15,124,579 | +0.32(+0.54%) |
Oct 17, 2018 | 57.47 | 58.15 | 57.23 | 58.06 | 11,559,998 | +0.48(+0.84%) |
Oct 16, 2018 | 56.46 | 57.64 | 56.38 | 57.57 | 12,654,232 | +1.42(+2.53%) |
Oct 15, 2018 | 55.93 | 56.75 | 55.72 | 56.15 | 8,141,194 | -0.28(-0.50%) |
Oct 12, 2018 | 55.53 | 56.63 | 55.31 | 56.43 | 12,570,174 | +1.16(+2.11%) |
Oct 11, 2018 | 56.88 | 57.01 | 54.82 | 55.27 | 15,925,514 | -1.68(-2.95%) |
Oct 10, 2018 | 58.59 | 58.92 | 56.90 | 56.95 | 15,651,274 | -1.53(-2.61%) |
Oct 09, 2018 | 57.76 | 58.73 | 57.37 | 58.48 | 9,737,466 | +0.71(+1.23%) |
Oct 08, 2018 | 57.34 | 57.95 | 57.30 | 57.76 | 10,954,163 | +0.35(+0.61%) |
Oct 05, 2018 | 57.58 | 57.95 | 57.05 | 57.42 | 9,195,770 | -0.15(-0.27%) |
Oct 04, 2018 | 57.49 | 57.68 | 56.96 | 57.57 | 12,792,338 | -0.12(-0.21%) |
Oct 03, 2018 | 58.27 | 58.54 | 57.68 | 57.69 | 11,848,288 | -0.31(-0.53%) |
Oct 02, 2018 | 58.18 | 58.34 | 57.47 | 58.00 | 12,860,323 | +0.18(+0.31%) |
Oct 01, 2018 | 57.45 | 58.11 | 57.08 | 57.82 | 9,438,762 | +0.48(+0.83%) |
Sep 28, 2018 | 57.17 | 57.55 | 57.11 | 57.34 | 8,423,084 | +0.18(+0.31%) |
Sep 27, 2018 | 56.85 | 57.54 | 56.65 | 57.17 | 7,454,906 | +0.32(+0.55%) |
Sep 26, 2018 | 57.34 | 57.51 | 56.73 | 56.85 | 8,571,013 | -0.26(-0.45%) |
Sep 25, 2018 | 57.27 | 57.70 | 57.00 | 57.11 | 7,992,048 | -0.11(-0.18%) |
Sep 24, 2018 | 57.33 | 57.64 | 57.09 | 57.22 | 7,965,372 | -0.26(-0.45%) |
Sep 21, 2018 | 57.32 | 57.86 | 57.32 | 57.47 | 21,071,442 | +0.26(+0.45%) |
Sep 20, 2018 | 56.87 | 57.26 | 56.62 | 57.22 | 7,596,382 | +0.65(+1.14%) |
Sep 19, 2018 | 56.71 | 57.05 | 56.29 | 56.57 | 9,827,658 | -0.36(-0.62%) |
Sep 18, 2018 | 56.92 | 57.31 | 56.50 | 56.92 | 8,412,873 | +0.00(+0.00%) |
Sep 17, 2018 | 56.46 | 56.96 | 56.30 | 56.92 | 8,285,119 | +0.36(+0.63%) |
Sep 14, 2018 | 57.18 | 57.18 | 56.31 | 56.57 | 9,198,862 | -0.30(-0.53%) |
Sep 13, 2018 | 56.33 | 56.96 | 55.86 | 56.87 | 12,722,229 | +0.78(+1.39%) |
Sep 12, 2018 | 55.72 | 56.22 | 55.49 | 56.09 | 7,585,238 | +0.63(+1.13%) |
Sep 11, 2018 | 56.04 | 56.04 | 55.45 | 55.46 | 7,243,349 | -0.39(-0.69%) |
Sep 10, 2018 | 56.20 | 56.67 | 55.82 | 55.85 | 9,052,348 | -0.09(-0.16%) |
Sep 07, 2018 | 55.53 | 56.02 | 55.28 | 55.94 | 11,851,456 | +0.23(+0.42%) |
Sep 06, 2018 | 55.37 | 55.83 | 55.25 | 55.70 | 12,003,689 | +0.61(+1.11%) |
Sep 05, 2018 | 54.56 | 55.15 | 54.52 | 55.09 | 7,920,435 | +0.54(+0.99%) |
Sep 04, 2018 | 54.89 | 54.92 | 54.54 | 54.56 | 7,184,614 | -0.51(-0.93%) |
Aug 31, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.13 | 55.35 | 54.87 | 55.03 | 5,909,582 | -0.22(-0.39%) |
Aug 29, 2018 | 54.90 | 55.31 | 54.81 | 55.25 | 6,837,559 | +0.14(+0.26%) |
Aug 28, 2018 | 55.28 | 55.29 | 54.90 | 55.10 | 7,391,525 | -0.29(-0.52%) |
Aug 27, 2018 | 55.67 | 55.74 | 55.02 | 55.39 | 6,332,118 | -0.04(-0.07%) |
Aug 24, 2018 | 55.40 | 55.60 | 55.21 | 55.43 | 6,173,463 | +0.06(+0.10%) |
Aug 23, 2018 | 55.29 | 55.55 | 55.19 | 55.37 | 6,901,144 | -0.06(-0.10%) |
Aug 22, 2018 | 55.54 | 55.72 | 55.28 | 55.43 | 7,340,316 | -0.10(-0.19%) |
Aug 21, 2018 | 56.37 | 56.40 | 55.47 | 55.53 | 12,224,626 | -0.80(-1.43%) |
Aug 20, 2018 | 55.40 | 56.37 | 55.34 | 56.34 | 12,977,809 | +0.89(+1.61%) |
Aug 17, 2018 | 55.22 | 55.59 | 55.16 | 55.45 | 9,773,789 | +0.17(+0.31%) |
Aug 16, 2018 | 54.27 | 55.40 | 54.09 | 55.28 | 23,030,560 | +1.19(+2.20%) |
Aug 15, 2018 | 53.58 | 54.25 | 53.37 | 54.09 | 13,565,200 | +0.73(+1.37%) |
Aug 14, 2018 | 53.48 | 53.75 | 53.19 | 53.36 | 8,215,556 | -0.21(-0.39%) |
Aug 13, 2018 | 53.09 | 53.70 | 53.05 | 53.57 | 11,853,455 | +0.52(+0.98%) |
Aug 10, 2018 | 52.91 | 53.39 | 52.73 | 53.05 | 9,266,236 | +0.06(+0.11%) |
Aug 09, 2018 | 53.69 | 53.69 | 52.83 | 52.99 | 8,907,818 | -0.55(-1.03%) |
Aug 08, 2018 | 53.40 | 53.78 | 53.11 | 53.54 | 8,107,559 | +0.09(+0.17%) |
Aug 07, 2018 | 53.06 | 53.78 | 53.01 | 53.46 | 10,068,286 | +0.29(+0.54%) |
Aug 06, 2018 | 53.06 | 53.37 | 52.74 | 53.17 | 10,221,123 | +0.23(+0.44%) |
Aug 03, 2018 | 52.35 | 53.01 | 52.16 | 52.93 | 8,715,463 | +0.57(+1.09%) |
Aug 02, 2018 | 52.43 | 52.53 | 52.08 | 52.36 | 8,588,424 | -0.22(-0.41%) |