Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.57 | 52.52 | 51.57 | 52.10 | 572,895 | +1.35(+2.67%) |
Oct 30, 2018 | 49.83 | 50.78 | 49.61 | 50.74 | 1,425,461 | +0.74(+1.48%) |
Oct 29, 2018 | 51.68 | 52.10 | 48.99 | 50.01 | 1,142,077 | -1.02(-2.00%) |
Oct 26, 2018 | 50.76 | 52.03 | 50.22 | 51.03 | 1,167,487 | -1.12(-2.14%) |
Oct 25, 2018 | 51.16 | 52.44 | 51.09 | 52.15 | 631,582 | +1.69(+3.34%) |
Oct 24, 2018 | 52.74 | 52.86 | 50.40 | 50.46 | 1,003,589 | -2.43(-4.59%) |
Oct 23, 2018 | 52.02 | 53.13 | 51.48 | 52.88 | 764,605 | -0.15(-0.29%) |
Oct 22, 2018 | 52.88 | 53.42 | 52.59 | 53.04 | 505,625 | +0.37(+0.70%) |
Oct 19, 2018 | 53.11 | 53.59 | 52.48 | 52.67 | 456,902 | -0.16(-0.30%) |
Oct 18, 2018 | 53.76 | 53.76 | 52.49 | 52.83 | 580,838 | -1.17(-2.18%) |
Oct 17, 2018 | 54.30 | 54.30 | 53.47 | 54.00 | 533,591 | -0.15(-0.28%) |
Oct 16, 2018 | 53.17 | 54.32 | 53.12 | 54.15 | 813,065 | +1.59(+3.03%) |
Oct 15, 2018 | 53.08 | 53.17 | 52.44 | 52.56 | 541,748 | -0.73(-1.37%) |
Oct 12, 2018 | 53.09 | 53.45 | 52.25 | 53.29 | 905,148 | +1.52(+2.93%) |
Oct 11, 2018 | 52.10 | 53.04 | 51.34 | 51.78 | 1,433,628 | -0.57(-1.09%) |
Oct 10, 2018 | 54.59 | 54.59 | 52.26 | 52.34 | 1,793,766 | -2.55(-4.64%) |
Oct 09, 2018 | 54.74 | 55.29 | 54.64 | 54.89 | 4,646,199 | +0.09(+0.16%) |
Oct 08, 2018 | 55.22 | 55.42 | 54.15 | 54.81 | 1,038,999 | -0.69(-1.25%) |
Oct 05, 2018 | 56.15 | 56.37 | 54.95 | 55.50 | 1,063,290 | -0.69(-1.23%) |
Oct 04, 2018 | 57.04 | 57.04 | 55.76 | 56.19 | 807,012 | -1.07(-1.87%) |
Oct 03, 2018 | 57.23 | 57.49 | 57.15 | 57.26 | 413,864 | +0.27(+0.48%) |
Oct 02, 2018 | 57.06 | 57.37 | 56.84 | 56.99 | 581,543 | -0.13(-0.23%) |
Oct 01, 2018 | 57.34 | 57.52 | 56.95 | 57.12 | 435,959 | +0.06(+0.10%) |
Sep 28, 2018 | 56.83 | 57.19 | 56.77 | 57.06 | 519,715 | +0.10(+0.18%) |
Sep 27, 2018 | 56.80 | 57.16 | 56.76 | 56.96 | 333,080 | +0.38(+0.67%) |
Sep 26, 2018 | 56.83 | 57.14 | 56.52 | 56.58 | 352,868 | -0.21(-0.37%) |
Sep 25, 2018 | 56.68 | 56.83 | 56.49 | 56.79 | 291,943 | +0.10(+0.18%) |
Sep 24, 2018 | 56.10 | 56.74 | 55.88 | 56.68 | 386,104 | +0.24(+0.42%) |
Sep 21, 2018 | 56.91 | 56.97 | 56.39 | 56.45 | 250,303 | -0.26(-0.47%) |
Sep 20, 2018 | 56.37 | 56.77 | 56.23 | 56.71 | 320,416 | +0.67(+1.20%) |
Sep 19, 2018 | 56.18 | 56.40 | 55.72 | 56.04 | 236,623 | -0.14(-0.25%) |
Sep 18, 2018 | 55.81 | 56.47 | 55.79 | 56.18 | 229,124 | +0.34(+0.61%) |
Sep 17, 2018 | 56.60 | 56.70 | 55.78 | 55.84 | 339,712 | -0.86(-1.52%) |
Sep 14, 2018 | 56.74 | 56.96 | 56.45 | 56.70 | 274,384 | +0.06(+0.10%) |
Sep 13, 2018 | 56.38 | 56.87 | 56.24 | 56.64 | 266,617 | +0.58(+1.03%) |
Sep 12, 2018 | 56.20 | 56.20 | 55.51 | 56.07 | 284,129 | -0.24(-0.42%) |
Sep 11, 2018 | 55.68 | 56.44 | 55.57 | 56.30 | 249,681 | +0.45(+0.81%) |
Sep 10, 2018 | 55.91 | 55.94 | 55.53 | 55.85 | 266,422 | +0.19(+0.34%) |
Sep 07, 2018 | 55.49 | 56.16 | 55.24 | 55.66 | 271,951 | -0.18(-0.32%) |
Sep 06, 2018 | 56.21 | 56.31 | 55.43 | 55.84 | 405,335 | -0.42(-0.74%) |
Sep 05, 2018 | 57.06 | 57.06 | 55.94 | 56.26 | 483,732 | -0.89(-1.55%) |
Sep 04, 2018 | 57.09 | 57.16 | 56.66 | 57.15 | 362,303 | -0.09(-0.15%) |
Aug 31, 2018 | 57.23 | 57.23 | 57.23 | 0 | +0.06(+0.10%) | |
Aug 30, 2018 | 57.21 | 57.55 | 57.02 | 57.17 | 352,681 | -0.15(-0.26%) |
Aug 29, 2018 | 56.83 | 57.35 | 56.83 | 57.33 | 307,055 | +0.54(+0.95%) |
Aug 28, 2018 | 56.78 | 56.87 | 56.60 | 56.79 | 293,696 | +0.17(+0.30%) |
Aug 27, 2018 | 56.43 | 56.68 | 56.28 | 56.62 | 690,614 | +0.48(+0.86%) |
Aug 24, 2018 | 55.67 | 56.13 | 55.67 | 56.13 | 696,385 | +0.64(+1.16%) |
Aug 23, 2018 | 55.32 | 55.81 | 55.29 | 55.49 | 269,891 | +0.11(+0.20%) |
Aug 22, 2018 | 54.92 | 55.45 | 54.88 | 55.38 | 288,876 | +0.32(+0.58%) |
Aug 21, 2018 | 55.11 | 55.42 | 55.02 | 55.06 | 275,819 | +0.09(+0.15%) |
Aug 20, 2018 | 55.16 | 55.16 | 54.69 | 54.97 | 265,576 | -0.03(-0.05%) |
Aug 17, 2018 | 54.73 | 55.11 | 54.54 | 55.00 | 274,279 | +0.10(+0.19%) |
Aug 16, 2018 | 55.18 | 55.26 | 54.81 | 54.90 | 245,840 | +0.14(+0.26%) |
Aug 15, 2018 | 54.95 | 55.17 | 54.29 | 54.75 | 446,957 | -0.56(-1.01%) |
Aug 14, 2018 | 55.18 | 55.39 | 54.84 | 55.31 | 276,602 | +0.32(+0.58%) |
Aug 13, 2018 | 55.16 | 55.58 | 54.95 | 54.99 | 322,061 | -0.10(-0.19%) |
Aug 10, 2018 | 55.06 | 55.33 | 54.91 | 55.09 | 343,907 | -0.38(-0.68%) |
Aug 09, 2018 | 55.49 | 55.70 | 55.41 | 55.47 | 243,966 | +0.07(+0.12%) |
Aug 08, 2018 | 55.26 | 55.52 | 55.09 | 55.41 | 315,815 | +0.12(+0.22%) |
Aug 07, 2018 | 55.26 | 55.51 | 55.03 | 55.28 | 329,205 | +0.21(+0.38%) |
Aug 06, 2018 | 54.68 | 55.08 | 54.58 | 55.08 | 437,183 | +0.40(+0.73%) |
Aug 03, 2018 | 54.65 | 54.68 | 54.28 | 54.68 | 380,837 | +0.13(+0.24%) |
Aug 02, 2018 | 53.37 | 54.62 | 53.30 | 54.55 | 612,120 | +0.76(+1.41%) |