Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.89 | 57.33 | 55.52 | 55.72 | 838,168 | -1.05(-1.84%) |
Oct 30, 2018 | 56.07 | 56.89 | 55.90 | 56.76 | 207,621 | +0.76(+1.35%) |
Oct 29, 2018 | 55.61 | 56.65 | 55.43 | 56.01 | 192,827 | +0.66(+1.18%) |
Oct 26, 2018 | 55.81 | 56.04 | 54.84 | 55.35 | 232,170 | -0.46(-0.82%) |
Oct 25, 2018 | 55.69 | 56.45 | 54.93 | 55.81 | 263,388 | +0.01(+0.02%) |
Oct 24, 2018 | 56.24 | 56.99 | 55.74 | 55.80 | 240,295 | -0.32(-0.57%) |
Oct 23, 2018 | 57.28 | 57.41 | 55.92 | 56.12 | 227,582 | -1.22(-2.13%) |
Oct 22, 2018 | 56.75 | 57.52 | 56.45 | 57.34 | 223,543 | +0.66(+1.16%) |
Oct 19, 2018 | 55.47 | 56.93 | 55.34 | 56.68 | 233,488 | +1.10(+1.98%) |
Oct 18, 2018 | 55.13 | 55.91 | 55.03 | 55.58 | 178,495 | +0.56(+1.01%) |
Oct 17, 2018 | 55.35 | 55.35 | 53.93 | 55.03 | 179,140 | -0.43(-0.77%) |
Oct 16, 2018 | 53.88 | 55.55 | 53.73 | 55.45 | 123,202 | +1.73(+3.22%) |
Oct 15, 2018 | 53.54 | 54.32 | 53.46 | 53.72 | 137,411 | +0.12(+0.22%) |
Oct 12, 2018 | 54.20 | 55.05 | 53.22 | 53.61 | 217,116 | -0.35(-0.66%) |
Oct 11, 2018 | 55.60 | 55.60 | 53.92 | 53.96 | 223,318 | -1.79(-3.22%) |
Oct 10, 2018 | 55.85 | 56.88 | 55.69 | 55.75 | 195,524 | -0.20(-0.36%) |
Oct 09, 2018 | 55.52 | 56.19 | 55.52 | 55.95 | 133,934 | +0.49(+0.89%) |
Oct 08, 2018 | 54.96 | 55.62 | 54.89 | 55.46 | 127,689 | +0.59(+1.08%) |
Oct 05, 2018 | 54.57 | 55.02 | 54.52 | 54.87 | 201,404 | +0.33(+0.60%) |
Oct 04, 2018 | 54.80 | 54.96 | 54.38 | 54.54 | 188,363 | -0.37(-0.68%) |
Oct 03, 2018 | 54.77 | 55.03 | 54.60 | 54.92 | 149,906 | +0.30(+0.55%) |
Oct 02, 2018 | 54.73 | 55.03 | 54.44 | 54.62 | 151,770 | -0.05(-0.10%) |
Oct 01, 2018 | 55.74 | 55.74 | 54.37 | 54.67 | 305,226 | -0.97(-1.75%) |
Sep 28, 2018 | 54.24 | 55.88 | 54.24 | 55.64 | 296,997 | +1.57(+2.89%) |
Sep 27, 2018 | 53.44 | 54.33 | 53.44 | 54.08 | 160,370 | +1.01(+1.90%) |
Sep 26, 2018 | 53.79 | 53.87 | 53.02 | 53.07 | 149,077 | -0.50(-0.93%) |
Sep 25, 2018 | 54.24 | 54.24 | 53.53 | 53.57 | 161,591 | -0.66(-1.23%) |
Sep 24, 2018 | 54.40 | 54.54 | 53.92 | 54.23 | 93,837 | -0.16(-0.30%) |
Sep 21, 2018 | 53.78 | 54.60 | 53.78 | 54.40 | 484,227 | +0.47(+0.88%) |
Sep 20, 2018 | 53.70 | 54.37 | 53.28 | 53.92 | 254,700 | +0.35(+0.66%) |
Sep 19, 2018 | 54.80 | 54.80 | 53.23 | 53.57 | 230,151 | -1.18(-2.16%) |
Sep 18, 2018 | 55.32 | 55.32 | 54.65 | 54.75 | 138,361 | -0.48(-0.87%) |
Sep 17, 2018 | 55.02 | 55.48 | 54.83 | 55.23 | 151,094 | -0.65(-1.16%) |
Sep 14, 2018 | 55.25 | 56.01 | 54.98 | 55.88 | 141,411 | +0.51(+0.92%) |
Sep 13, 2018 | 54.95 | 55.43 | 54.67 | 55.37 | 105,582 | +0.56(+1.01%) |
Sep 12, 2018 | 55.20 | 55.48 | 54.78 | 54.82 | 158,278 | -0.34(-0.61%) |
Sep 11, 2018 | 55.22 | 55.63 | 55.04 | 55.15 | 117,277 | -0.23(-0.41%) |
Sep 10, 2018 | 55.87 | 56.05 | 55.26 | 55.38 | 125,650 | -0.29(-0.52%) |
Sep 07, 2018 | 55.64 | 56.08 | 55.34 | 55.67 | 119,875 | -0.22(-0.39%) |
Sep 06, 2018 | 55.87 | 56.12 | 55.00 | 55.89 | 179,025 | +0.05(+0.08%) |
Sep 05, 2018 | 55.31 | 55.93 | 55.18 | 55.84 | 100,505 | +0.51(+0.92%) |
Sep 04, 2018 | 54.85 | 55.35 | 54.62 | 55.33 | 119,005 | +0.34(+0.61%) |
Aug 31, 2018 | 55.00 | 55.00 | 55.00 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 54.48 | 55.07 | 54.48 | 55.02 | 96,700 | +0.53(+0.97%) |
Aug 29, 2018 | 54.10 | 54.53 | 54.07 | 54.49 | 144,840 | +0.50(+0.93%) |
Aug 28, 2018 | 54.52 | 54.55 | 53.81 | 53.99 | 119,637 | -0.52(-0.95%) |
Aug 27, 2018 | 55.61 | 55.61 | 54.45 | 54.51 | 148,032 | -0.84(-1.51%) |
Aug 24, 2018 | 55.18 | 55.58 | 54.68 | 55.34 | 152,179 | -0.23(-0.41%) |
Aug 23, 2018 | 55.33 | 55.85 | 55.28 | 55.57 | 132,497 | +0.27(+0.49%) |
Aug 22, 2018 | 55.80 | 55.99 | 55.07 | 55.30 | 168,549 | -0.38(-0.69%) |
Aug 21, 2018 | 55.47 | 55.88 | 55.40 | 55.68 | 184,027 | +0.30(+0.54%) |
Aug 20, 2018 | 55.10 | 55.55 | 55.01 | 55.38 | 145,220 | +0.37(+0.68%) |
Aug 17, 2018 | 54.58 | 55.04 | 54.52 | 55.01 | 112,184 | +0.36(+0.67%) |
Aug 16, 2018 | 54.01 | 54.66 | 53.71 | 54.64 | 101,263 | +0.56(+1.04%) |
Aug 15, 2018 | 54.22 | 54.71 | 53.95 | 54.08 | 145,895 | -0.21(-0.39%) |
Aug 14, 2018 | 53.95 | 54.30 | 53.45 | 54.29 | 151,895 | +0.53(+0.99%) |
Aug 13, 2018 | 53.95 | 54.18 | 53.48 | 53.76 | 131,774 | -0.28(-0.52%) |
Aug 10, 2018 | 54.11 | 54.61 | 53.94 | 54.04 | 153,881 | -0.08(-0.15%) |
Aug 09, 2018 | 54.10 | 54.20 | 53.72 | 54.12 | 178,231 | +0.05(+0.10%) |
Aug 08, 2018 | 54.57 | 54.76 | 54.05 | 54.06 | 211,240 | -0.75(-1.37%) |
Aug 07, 2018 | 55.01 | 55.04 | 53.18 | 54.82 | 263,308 | -0.19(-0.35%) |
Aug 06, 2018 | 54.58 | 55.25 | 54.43 | 55.01 | 212,669 | +0.60(+1.10%) |
Aug 03, 2018 | 54.93 | 55.17 | 54.36 | 54.41 | 190,530 | -0.56(-1.02%) |
Aug 02, 2018 | 53.53 | 55.09 | 53.25 | 54.97 | 283,087 | +1.52(+2.85%) |