Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.09 | 51.26 | 51.06 | 51.22 | 25,186 | +0.60(+1.18%) |
Oct 30, 2018 | 50.24 | 50.89 | 50.24 | 50.63 | 21,621 | +0.47(+0.94%) |
Oct 29, 2018 | 50.84 | 50.94 | 49.99 | 50.16 | 15,525 | -0.21(-0.41%) |
Oct 26, 2018 | 50.21 | 50.65 | 49.84 | 50.37 | 28,884 | -0.32(-0.64%) |
Oct 25, 2018 | 50.47 | 50.97 | 50.47 | 50.69 | 12,573 | +0.55(+1.10%) |
Oct 24, 2018 | 51.15 | 51.19 | 50.14 | 50.14 | 14,899 | -1.28(-2.48%) |
Oct 23, 2018 | 51.08 | 51.60 | 50.78 | 51.41 | 19,162 | -0.38(-0.73%) |
Oct 22, 2018 | 51.97 | 52.06 | 51.71 | 51.79 | 24,981 | -0.30(-0.57%) |
Oct 19, 2018 | 52.14 | 52.23 | 51.98 | 52.09 | 26,796 | +0.34(+0.66%) |
Oct 18, 2018 | 52.07 | 52.21 | 51.48 | 51.75 | 36,941 | -0.56(-1.08%) |
Oct 17, 2018 | 52.47 | 52.56 | 52.15 | 52.31 | 28,646 | -0.39(-0.75%) |
Oct 16, 2018 | 52.37 | 52.70 | 52.34 | 52.70 | 16,986 | +0.89(+1.71%) |
Oct 15, 2018 | 51.78 | 52.01 | 51.76 | 51.82 | 26,397 | +0.01(+0.01%) |
Oct 12, 2018 | 52.06 | 52.28 | 51.53 | 51.81 | 32,132 | -0.20(-0.38%) |
Oct 11, 2018 | 52.33 | 52.37 | 51.45 | 52.01 | 51,628 | -0.31(-0.59%) |
Oct 10, 2018 | 53.40 | 53.40 | 52.32 | 52.32 | 492,712 | -1.28(-2.40%) |
Oct 09, 2018 | 53.16 | 53.71 | 53.16 | 53.60 | 8,357 | -0.12(-0.22%) |
Oct 08, 2018 | 53.39 | 53.76 | 53.32 | 53.72 | 9,491 | -0.29(-0.54%) |
Oct 05, 2018 | 54.08 | 54.18 | 53.74 | 54.02 | 29,000 | -0.10(-0.19%) |
Oct 04, 2018 | 54.43 | 54.43 | 53.87 | 54.12 | 15,024 | -0.77(-1.40%) |
Oct 03, 2018 | 54.98 | 55.18 | 54.86 | 54.89 | 22,562 | -0.02(-0.03%) |
Oct 02, 2018 | 54.88 | 55.09 | 54.80 | 54.90 | 16,990 | -0.56(-1.01%) |
Oct 01, 2018 | 55.46 | 55.51 | 55.20 | 55.47 | 22,506 | +0.16(+0.30%) |
Sep 28, 2018 | 55.28 | 55.65 | 55.28 | 55.30 | 12,760 | -0.28(-0.50%) |
Sep 27, 2018 | 55.62 | 55.85 | 55.58 | 55.58 | 16,346 | -0.17(-0.30%) |
Sep 26, 2018 | 55.67 | 56.23 | 55.67 | 55.75 | 17,335 | +0.05(+0.09%) |
Sep 25, 2018 | 55.79 | 55.82 | 55.65 | 55.70 | 21,249 | +0.29(+0.53%) |
Sep 24, 2018 | 55.52 | 55.55 | 55.35 | 55.41 | 8,534 | -0.27(-0.48%) |
Sep 21, 2018 | 55.64 | 55.76 | 55.59 | 55.67 | 18,444 | -0.14(-0.26%) |
Sep 20, 2018 | 55.60 | 55.86 | 55.44 | 55.82 | 14,875 | +0.63(+1.14%) |
Sep 19, 2018 | 55.03 | 55.24 | 54.96 | 55.19 | 37,906 | -0.03(-0.06%) |
Sep 18, 2018 | 54.93 | 55.41 | 54.93 | 55.22 | 12,589 | +0.48(+0.88%) |
Sep 17, 2018 | 54.76 | 54.87 | 54.65 | 54.74 | 28,451 | +0.09(+0.17%) |
Sep 14, 2018 | 54.59 | 54.65 | 54.34 | 54.65 | 23,548 | +0.18(+0.33%) |
Sep 13, 2018 | 54.59 | 54.59 | 54.40 | 54.47 | 30,488 | +0.24(+0.45%) |
Sep 12, 2018 | 54.00 | 54.23 | 54.00 | 54.22 | 10,168 | +0.44(+0.82%) |
Sep 11, 2018 | 53.63 | 53.82 | 53.56 | 53.78 | 28,160 | +0.01(+0.02%) |
Sep 10, 2018 | 53.83 | 53.83 | 53.74 | 53.77 | 15,519 | +0.37(+0.69%) |
Sep 07, 2018 | 53.45 | 53.64 | 53.32 | 53.40 | 34,336 | -0.39(-0.72%) |
Sep 06, 2018 | 53.86 | 53.86 | 53.53 | 53.79 | 25,233 | -0.09(-0.18%) |
Sep 05, 2018 | 54.06 | 54.17 | 53.76 | 53.89 | 7,318 | -0.38(-0.70%) |
Sep 04, 2018 | 54.15 | 54.40 | 54.15 | 54.27 | 12,842 | -0.43(-0.78%) |
Aug 31, 2018 | 54.70 | 54.70 | 54.70 | 0 | -0.46(-0.83%) | |
Aug 30, 2018 | 55.25 | 55.25 | 55.00 | 55.15 | 25,996 | -0.36(-0.65%) |
Aug 29, 2018 | 55.31 | 55.56 | 55.31 | 55.52 | 14,137 | +0.25(+0.44%) |
Aug 28, 2018 | 55.55 | 55.55 | 55.25 | 55.27 | 30,544 | -0.13(-0.24%) |
Aug 27, 2018 | 55.15 | 55.43 | 55.15 | 55.40 | 13,575 | +0.67(+1.23%) |
Aug 24, 2018 | 54.60 | 54.84 | 54.60 | 54.73 | 14,964 | +0.29(+0.54%) |
Aug 23, 2018 | 54.49 | 54.52 | 54.36 | 54.44 | 13,782 | -0.35(-0.65%) |
Aug 22, 2018 | 54.79 | 55.39 | 54.66 | 54.79 | 23,666 | +0.12(+0.22%) |
Aug 21, 2018 | 54.55 | 54.75 | 54.49 | 54.67 | 23,574 | +0.32(+0.59%) |
Aug 20, 2018 | 54.25 | 54.43 | 54.25 | 54.35 | 7,463 | +0.22(+0.40%) |
Aug 17, 2018 | 53.96 | 54.22 | 53.94 | 54.14 | 32,132 | +0.33(+0.61%) |
Aug 16, 2018 | 53.86 | 53.92 | 53.78 | 53.81 | 9,854 | +0.34(+0.63%) |
Aug 15, 2018 | 53.20 | 53.53 | 53.20 | 53.47 | 9,065 | -0.59(-1.10%) |
Aug 14, 2018 | 54.02 | 54.12 | 53.93 | 54.07 | 9,520 | +0.04(+0.08%) |
Aug 13, 2018 | 54.10 | 54.22 | 53.88 | 54.03 | 29,079 | -0.08(-0.14%) |
Aug 10, 2018 | 54.21 | 54.21 | 53.99 | 54.10 | 12,296 | -0.92(-1.67%) |
Aug 09, 2018 | 55.14 | 55.19 | 55.02 | 55.02 | 12,371 | -0.15(-0.27%) |
Aug 08, 2018 | 55.04 | 55.23 | 54.94 | 55.17 | 8,998 | -0.05(-0.10%) |
Aug 07, 2018 | 55.34 | 55.37 | 55.22 | 55.23 | 12,254 | +0.32(+0.58%) |
Aug 06, 2018 | 54.87 | 54.96 | 54.85 | 54.90 | 8,284 | -0.20(-0.36%) |
Aug 03, 2018 | 54.87 | 55.10 | 54.84 | 55.10 | 11,252 | +0.01(+0.02%) |
Aug 02, 2018 | 54.86 | 55.10 | 54.86 | 55.09 | 11,023 | -0.29(-0.53%) |