Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.52 | 51.76 | 51.25 | 51.25 | 14,775 | +0.43(+0.85%) |
Oct 30, 2018 | 50.14 | 50.82 | 49.80 | 50.82 | 63,749 | +1.04(+2.08%) |
Oct 29, 2018 | 50.72 | 51.14 | 49.78 | 49.78 | 46,771 | -0.54(-1.07%) |
Oct 26, 2018 | 50.22 | 50.87 | 49.80 | 50.32 | 36,349 | -0.50(-0.98%) |
Oct 25, 2018 | 50.17 | 51.27 | 50.17 | 50.82 | 42,664 | +0.84(+1.68%) |
Oct 24, 2018 | 51.24 | 51.36 | 49.81 | 49.98 | 45,019 | -1.36(-2.65%) |
Oct 23, 2018 | 50.84 | 51.59 | 50.33 | 51.34 | 67,955 | -0.35(-0.68%) |
Oct 22, 2018 | 52.30 | 52.30 | 51.45 | 51.69 | 18,406 | -0.22(-0.42%) |
Oct 19, 2018 | 52.14 | 52.27 | 51.69 | 51.91 | 26,396 | +0.06(+0.12%) |
Oct 18, 2018 | 52.42 | 52.49 | 51.65 | 51.84 | 46,027 | -0.84(-1.60%) |
Oct 17, 2018 | 52.91 | 53.25 | 52.28 | 52.69 | 174,221 | -0.20(-0.38%) |
Oct 16, 2018 | 52.43 | 52.93 | 52.10 | 52.89 | 68,780 | +0.81(+1.56%) |
Oct 15, 2018 | 52.09 | 52.29 | 51.90 | 52.08 | 61,601 | -0.03(-0.07%) |
Oct 12, 2018 | 52.38 | 52.71 | 51.45 | 52.11 | 79,622 | +0.58(+1.12%) |
Oct 11, 2018 | 52.37 | 52.73 | 51.19 | 51.53 | 202,264 | -0.99(-1.89%) |
Oct 10, 2018 | 54.08 | 54.30 | 52.53 | 52.53 | 77,516 | -1.81(-3.33%) |
Oct 09, 2018 | 54.51 | 54.54 | 54.33 | 54.34 | 15,251 | -0.33(-0.61%) |
Oct 08, 2018 | 54.56 | 54.72 | 54.25 | 54.67 | 12,748 | -0.07(-0.13%) |
Oct 05, 2018 | 55.10 | 55.11 | 54.39 | 54.75 | 27,911 | -0.16(-0.29%) |
Oct 04, 2018 | 55.28 | 55.28 | 54.68 | 54.91 | 28,692 | -0.67(-1.20%) |
Oct 03, 2018 | 55.58 | 55.71 | 55.39 | 55.57 | 26,312 | +0.20(+0.36%) |
Oct 02, 2018 | 55.51 | 55.64 | 55.35 | 55.37 | 22,028 | -0.20(-0.36%) |
Oct 01, 2018 | 55.57 | 55.71 | 55.36 | 55.57 | 16,727 | +0.41(+0.74%) |
Sep 28, 2018 | 55.20 | 55.37 | 55.11 | 55.17 | 31,589 | -0.01(-0.02%) |
Sep 27, 2018 | 55.26 | 55.57 | 55.18 | 55.18 | 33,441 | +0.06(+0.12%) |
Sep 26, 2018 | 55.50 | 55.63 | 55.11 | 55.11 | 31,238 | -0.21(-0.39%) |
Sep 25, 2018 | 55.48 | 55.50 | 55.25 | 55.33 | 19,059 | -0.13(-0.24%) |
Sep 24, 2018 | 55.68 | 55.68 | 55.26 | 55.46 | 34,116 | -0.23(-0.42%) |
Sep 21, 2018 | 55.84 | 55.86 | 55.68 | 55.69 | 21,286 | +0.06(+0.12%) |
Sep 20, 2018 | 55.25 | 55.73 | 55.25 | 55.63 | 37,767 | +0.61(+1.11%) |
Sep 19, 2018 | 54.86 | 55.15 | 54.86 | 55.02 | 26,264 | +0.13(+0.24%) |
Sep 18, 2018 | 54.88 | 55.11 | 54.74 | 54.88 | 81,359 | +0.07(+0.13%) |
Sep 17, 2018 | 55.00 | 55.11 | 54.76 | 54.81 | 39,942 | -0.34(-0.61%) |
Sep 14, 2018 | 54.94 | 55.15 | 54.94 | 55.15 | 18,462 | +0.18(+0.33%) |
Sep 13, 2018 | 54.85 | 55.04 | 54.80 | 54.97 | 24,878 | +0.33(+0.60%) |
Sep 12, 2018 | 54.62 | 54.68 | 54.51 | 54.64 | 19,151 | +0.11(+0.20%) |
Sep 11, 2018 | 54.45 | 54.69 | 54.26 | 54.53 | 21,681 | +0.06(+0.11%) |
Sep 10, 2018 | 54.45 | 54.63 | 54.45 | 54.47 | 18,990 | +0.21(+0.38%) |
Sep 07, 2018 | 54.15 | 54.44 | 54.07 | 54.27 | 22,155 | -0.22(-0.41%) |
Sep 06, 2018 | 54.54 | 54.60 | 54.28 | 54.49 | 39,134 | -0.04(-0.07%) |
Sep 05, 2018 | 54.43 | 54.64 | 54.38 | 54.53 | 37,843 | +0.00(+0.00%) |
Sep 04, 2018 | 54.65 | 54.68 | 54.41 | 54.53 | 86,954 | -0.27(-0.49%) |
Aug 31, 2018 | 54.80 | 54.80 | 54.80 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 54.87 | 55.01 | 54.60 | 54.61 | 63,743 | -0.49(-0.89%) |
Aug 29, 2018 | 54.80 | 55.11 | 54.80 | 55.10 | 40,296 | +0.32(+0.58%) |
Aug 28, 2018 | 55.09 | 55.09 | 54.77 | 54.78 | 22,947 | -0.05(-0.08%) |
Aug 27, 2018 | 54.75 | 54.86 | 54.63 | 54.83 | 27,861 | +0.31(+0.57%) |
Aug 24, 2018 | 54.24 | 54.52 | 54.14 | 54.52 | 80,583 | +0.43(+0.80%) |
Aug 23, 2018 | 54.01 | 54.32 | 53.98 | 54.09 | 85,342 | -0.06(-0.11%) |
Aug 22, 2018 | 54.13 | 54.32 | 54.13 | 54.15 | 23,623 | -0.09(-0.16%) |
Aug 21, 2018 | 54.46 | 54.46 | 54.23 | 54.23 | 21,599 | -0.03(-0.05%) |
Aug 20, 2018 | 54.12 | 54.34 | 54.08 | 54.26 | 20,660 | +0.16(+0.29%) |
Aug 17, 2018 | 53.89 | 54.20 | 53.70 | 54.10 | 33,015 | +0.36(+0.66%) |
Aug 16, 2018 | 53.69 | 53.96 | 53.69 | 53.75 | 25,174 | +0.43(+0.81%) |
Aug 15, 2018 | 53.47 | 53.47 | 53.09 | 53.32 | 23,695 | -0.45(-0.83%) |
Aug 14, 2018 | 53.61 | 53.85 | 53.61 | 53.76 | 20,675 | +0.23(+0.43%) |
Aug 13, 2018 | 53.86 | 53.89 | 53.47 | 53.53 | 31,166 | -0.24(-0.44%) |
Aug 10, 2018 | 53.92 | 53.95 | 53.58 | 53.77 | 25,413 | -0.38(-0.70%) |
Aug 09, 2018 | 54.42 | 54.42 | 54.15 | 54.15 | 20,080 | -0.17(-0.31%) |
Aug 08, 2018 | 54.44 | 54.44 | 54.24 | 54.32 | 24,248 | -0.15(-0.27%) |
Aug 07, 2018 | 54.31 | 54.54 | 54.30 | 54.47 | 24,068 | +0.24(+0.44%) |
Aug 06, 2018 | 54.18 | 54.40 | 54.09 | 54.22 | 43,840 | +0.09(+0.16%) |
Aug 03, 2018 | 53.85 | 54.18 | 53.85 | 54.14 | 36,925 | +0.28(+0.51%) |
Aug 02, 2018 | 53.11 | 53.88 | 53.11 | 53.86 | 31,916 | +0.42(+0.78%) |