Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.53 | 53.60 | 51.50 | 51.83 | 4,476,017 | -1.89(-3.51%) |
Oct 30, 2018 | 53.52 | 54.06 | 52.68 | 53.72 | 2,950,055 | +0.47(+0.88%) |
Oct 29, 2018 | 52.78 | 54.10 | 52.51 | 53.25 | 3,116,495 | +0.94(+1.80%) |
Oct 26, 2018 | 53.31 | 53.33 | 52.11 | 52.31 | 2,018,770 | -1.05(-1.96%) |
Oct 25, 2018 | 53.25 | 53.74 | 52.72 | 53.36 | 1,928,259 | -0.03(-0.05%) |
Oct 24, 2018 | 53.76 | 54.35 | 53.31 | 53.38 | 3,070,966 | -0.38(-0.71%) |
Oct 23, 2018 | 53.40 | 54.13 | 52.78 | 53.76 | 2,216,806 | +0.28(+0.52%) |
Oct 22, 2018 | 54.12 | 54.69 | 53.38 | 53.48 | 2,244,509 | -0.52(-0.96%) |
Oct 19, 2018 | 54.21 | 54.41 | 53.84 | 54.00 | 2,301,072 | +0.02(+0.03%) |
Oct 18, 2018 | 53.77 | 54.39 | 53.49 | 53.99 | 2,244,614 | +0.38(+0.71%) |
Oct 17, 2018 | 53.76 | 53.85 | 53.00 | 53.61 | 1,433,220 | -0.05(-0.10%) |
Oct 16, 2018 | 52.87 | 53.81 | 52.56 | 53.66 | 1,592,671 | +0.80(+1.52%) |
Oct 15, 2018 | 52.15 | 53.18 | 51.95 | 52.85 | 2,144,424 | +0.70(+1.34%) |
Oct 12, 2018 | 52.24 | 52.41 | 51.55 | 52.15 | 1,901,549 | +0.05(+0.10%) |
Oct 11, 2018 | 52.88 | 53.11 | 51.61 | 52.10 | 3,635,978 | -0.90(-1.70%) |
Oct 10, 2018 | 54.48 | 54.70 | 52.98 | 53.00 | 2,578,798 | -1.35(-2.48%) |
Oct 09, 2018 | 54.77 | 54.96 | 54.32 | 54.35 | 4,361,553 | -0.39(-0.71%) |
Oct 08, 2018 | 53.44 | 54.84 | 53.34 | 54.74 | 4,301,388 | +1.50(+2.81%) |
Oct 05, 2018 | 52.10 | 53.25 | 51.80 | 53.24 | 3,569,928 | +1.34(+2.58%) |
Oct 04, 2018 | 51.15 | 51.99 | 50.82 | 51.90 | 3,281,500 | +0.75(+1.47%) |
Oct 03, 2018 | 51.25 | 51.72 | 51.11 | 51.15 | 2,513,330 | +0.09(+0.17%) |
Oct 02, 2018 | 51.01 | 51.37 | 50.64 | 51.06 | 4,056,164 | +0.16(+0.31%) |
Oct 01, 2018 | 51.66 | 51.83 | 50.83 | 50.91 | 2,524,059 | -0.59(-1.14%) |
Sep 28, 2018 | 51.81 | 51.90 | 51.31 | 51.50 | 3,581,372 | -0.22(-0.43%) |
Sep 27, 2018 | 51.30 | 52.07 | 51.14 | 51.72 | 1,797,845 | +0.03(+0.05%) |
Sep 26, 2018 | 52.46 | 52.64 | 51.68 | 51.69 | 2,110,635 | -0.67(-1.27%) |
Sep 25, 2018 | 53.06 | 53.06 | 52.20 | 52.36 | 2,357,079 | -0.40(-0.75%) |
Sep 24, 2018 | 52.97 | 53.16 | 52.65 | 52.76 | 2,209,824 | -0.22(-0.41%) |
Sep 21, 2018 | 53.96 | 54.18 | 52.95 | 52.97 | 5,143,050 | -0.93(-1.72%) |
Sep 20, 2018 | 53.44 | 54.19 | 53.44 | 53.90 | 2,684,793 | +0.65(+1.22%) |
Sep 19, 2018 | 53.98 | 54.18 | 53.11 | 53.25 | 2,142,081 | -0.70(-1.30%) |
Sep 18, 2018 | 54.72 | 54.86 | 53.43 | 53.95 | 1,953,000 | -0.60(-1.09%) |
Sep 17, 2018 | 54.16 | 55.30 | 53.78 | 54.55 | 2,029,313 | -0.29(-0.54%) |
Sep 14, 2018 | 54.82 | 55.20 | 54.50 | 54.84 | 1,255,792 | -0.09(-0.16%) |
Sep 13, 2018 | 55.36 | 55.40 | 54.74 | 54.93 | 1,565,329 | -0.19(-0.35%) |
Sep 12, 2018 | 54.90 | 55.24 | 54.71 | 55.12 | 2,162,960 | +0.16(+0.30%) |
Sep 11, 2018 | 54.84 | 55.15 | 54.26 | 54.96 | 1,744,442 | +0.12(+0.22%) |
Sep 10, 2018 | 54.86 | 55.33 | 54.73 | 54.83 | 1,898,188 | +0.10(+0.19%) |
Sep 07, 2018 | 54.32 | 54.84 | 54.12 | 54.73 | 2,623,372 | +0.16(+0.30%) |
Sep 06, 2018 | 54.24 | 55.02 | 53.94 | 54.57 | 2,371,000 | +0.50(+0.93%) |
Sep 05, 2018 | 53.29 | 54.51 | 52.56 | 54.06 | 4,006,986 | -0.22(-0.40%) |
Sep 04, 2018 | 54.38 | 54.63 | 54.00 | 54.28 | 2,319,252 | -0.05(-0.10%) |
Aug 31, 2018 | 54.33 | 54.33 | 54.33 | 0 | +0.22(+0.42%) | |
Aug 30, 2018 | 54.45 | 54.63 | 53.93 | 54.11 | 1,535,848 | -0.19(-0.35%) |
Aug 29, 2018 | 53.77 | 54.49 | 53.75 | 54.30 | 1,617,143 | +0.53(+0.98%) |
Aug 28, 2018 | 53.89 | 54.38 | 53.70 | 53.77 | 4,226,602 | -0.33(-0.60%) |
Aug 27, 2018 | 54.48 | 54.65 | 53.79 | 54.10 | 2,850,867 | -0.24(-0.44%) |
Aug 24, 2018 | 53.94 | 54.46 | 53.47 | 54.34 | 3,432,271 | +0.45(+0.83%) |
Aug 23, 2018 | 53.50 | 54.14 | 53.09 | 53.89 | 3,253,537 | +0.09(+0.16%) |
Aug 22, 2018 | 54.19 | 54.19 | 53.70 | 53.81 | 3,278,172 | -0.35(-0.65%) |
Aug 21, 2018 | 54.58 | 54.75 | 53.66 | 54.16 | 6,190,267 | -0.42(-0.77%) |
Aug 20, 2018 | 53.82 | 54.64 | 53.43 | 54.58 | 3,793,683 | +0.86(+1.60%) |
Aug 17, 2018 | 52.41 | 53.89 | 52.02 | 53.72 | 4,844,138 | +1.24(+2.36%) |
Aug 16, 2018 | 51.88 | 52.58 | 51.83 | 52.48 | 2,428,786 | +0.83(+1.60%) |
Aug 15, 2018 | 51.14 | 51.80 | 51.10 | 51.66 | 2,889,964 | +0.36(+0.70%) |
Aug 14, 2018 | 51.82 | 52.11 | 51.15 | 51.29 | 3,916,674 | -0.26(-0.50%) |
Aug 13, 2018 | 51.61 | 51.90 | 51.32 | 51.55 | 2,946,146 | -0.26(-0.50%) |
Aug 10, 2018 | 51.24 | 52.12 | 51.22 | 51.81 | 3,021,662 | +0.41(+0.80%) |
Aug 09, 2018 | 51.36 | 51.63 | 51.04 | 51.40 | 3,929,758 | +0.13(+0.25%) |
Aug 08, 2018 | 51.36 | 51.99 | 51.20 | 51.27 | 2,786,743 | -0.28(-0.55%) |
Aug 07, 2018 | 50.92 | 51.92 | 50.36 | 51.55 | 4,678,144 | +0.21(+0.40%) |
Aug 06, 2018 | 51.66 | 52.28 | 50.92 | 51.35 | 6,373,522 | +1.63(+3.27%) |
Aug 03, 2018 | 49.62 | 49.89 | 49.30 | 49.72 | 3,822,668 | +0.17(+0.35%) |
Aug 02, 2018 | 49.40 | 49.64 | 49.02 | 49.55 | 4,160,128 | -0.04(-0.09%) |