Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.05 | 51.21 | 51.01 | 51.18 | 25,207 | +0.60(+1.18%) |
Oct 30, 2018 | 50.20 | 50.84 | 50.20 | 50.59 | 21,639 | +0.47(+0.94%) |
Oct 29, 2018 | 50.79 | 50.89 | 49.94 | 50.12 | 15,538 | -0.21(-0.41%) |
Oct 26, 2018 | 50.16 | 50.61 | 49.79 | 50.32 | 28,908 | -0.32(-0.64%) |
Oct 25, 2018 | 50.42 | 50.93 | 50.42 | 50.65 | 12,584 | +0.55(+1.10%) |
Oct 24, 2018 | 51.10 | 51.15 | 50.10 | 50.10 | 14,911 | -1.27(-2.48%) |
Oct 23, 2018 | 51.03 | 51.55 | 50.74 | 51.37 | 19,178 | -0.38(-0.73%) |
Oct 22, 2018 | 51.93 | 52.01 | 51.67 | 51.75 | 25,003 | -0.30(-0.57%) |
Oct 19, 2018 | 52.09 | 52.19 | 51.94 | 52.05 | 26,818 | +0.34(+0.66%) |
Oct 18, 2018 | 52.03 | 52.16 | 51.44 | 51.70 | 36,972 | -0.56(-1.08%) |
Oct 17, 2018 | 52.43 | 52.52 | 52.10 | 52.27 | 28,670 | -0.39(-0.75%) |
Oct 16, 2018 | 52.33 | 52.66 | 52.30 | 52.66 | 17,000 | +0.89(+1.71%) |
Oct 15, 2018 | 51.74 | 51.97 | 51.71 | 51.77 | 26,419 | +0.01(+0.01%) |
Oct 12, 2018 | 52.02 | 52.24 | 51.48 | 51.77 | 32,159 | -0.20(-0.38%) |
Oct 11, 2018 | 52.28 | 52.33 | 51.40 | 51.97 | 51,672 | -0.31(-0.59%) |
Oct 10, 2018 | 53.35 | 53.35 | 52.27 | 52.27 | 493,130 | -1.28(-2.40%) |
Oct 09, 2018 | 53.12 | 53.66 | 53.12 | 53.56 | 8,364 | -0.12(-0.22%) |
Oct 08, 2018 | 53.34 | 53.71 | 53.27 | 53.68 | 9,499 | -0.29(-0.54%) |
Oct 05, 2018 | 54.03 | 54.13 | 53.70 | 53.97 | 29,024 | -0.10(-0.19%) |
Oct 04, 2018 | 54.38 | 54.38 | 53.82 | 54.07 | 15,037 | -0.77(-1.40%) |
Oct 03, 2018 | 54.94 | 55.13 | 54.82 | 54.84 | 22,581 | -0.02(-0.03%) |
Oct 02, 2018 | 54.83 | 55.04 | 54.75 | 54.86 | 17,005 | -0.56(-1.01%) |
Oct 01, 2018 | 55.41 | 55.46 | 55.15 | 55.42 | 22,525 | +0.16(+0.30%) |
Sep 28, 2018 | 55.24 | 55.60 | 55.24 | 55.25 | 12,770 | -0.28(-0.50%) |
Sep 27, 2018 | 55.57 | 55.80 | 55.53 | 55.53 | 16,360 | -0.17(-0.30%) |
Sep 26, 2018 | 55.62 | 56.18 | 55.62 | 55.70 | 17,349 | +0.05(+0.09%) |
Sep 25, 2018 | 55.75 | 55.77 | 55.61 | 55.65 | 21,267 | +0.29(+0.53%) |
Sep 24, 2018 | 55.47 | 55.50 | 55.30 | 55.36 | 8,541 | -0.27(-0.48%) |
Sep 21, 2018 | 55.59 | 55.71 | 55.54 | 55.62 | 18,459 | -0.14(-0.26%) |
Sep 20, 2018 | 55.56 | 55.81 | 55.40 | 55.77 | 14,888 | +0.63(+1.14%) |
Sep 19, 2018 | 54.98 | 55.19 | 54.91 | 55.14 | 37,938 | -0.03(-0.06%) |
Sep 18, 2018 | 54.88 | 55.37 | 54.88 | 55.18 | 12,600 | +0.48(+0.88%) |
Sep 17, 2018 | 54.71 | 54.83 | 54.61 | 54.69 | 28,475 | +0.09(+0.17%) |
Sep 14, 2018 | 54.55 | 54.61 | 54.30 | 54.60 | 23,568 | +0.18(+0.33%) |
Sep 13, 2018 | 54.55 | 54.55 | 54.36 | 54.42 | 30,514 | +0.24(+0.45%) |
Sep 12, 2018 | 53.95 | 54.19 | 53.95 | 54.18 | 10,177 | +0.44(+0.82%) |
Sep 11, 2018 | 53.59 | 53.77 | 53.52 | 53.74 | 28,184 | +0.01(+0.02%) |
Sep 10, 2018 | 53.78 | 53.78 | 53.70 | 53.73 | 15,532 | +0.37(+0.69%) |
Sep 07, 2018 | 53.40 | 53.59 | 53.27 | 53.36 | 34,365 | -0.39(-0.72%) |
Sep 06, 2018 | 53.82 | 53.82 | 53.49 | 53.75 | 25,255 | -0.09(-0.18%) |
Sep 05, 2018 | 54.01 | 54.13 | 53.72 | 53.84 | 7,324 | -0.38(-0.70%) |
Sep 04, 2018 | 54.11 | 54.35 | 54.11 | 54.22 | 12,853 | -0.43(-0.78%) |
Aug 31, 2018 | 54.65 | 54.65 | 54.65 | 0 | -0.46(-0.83%) | |
Aug 30, 2018 | 55.20 | 55.20 | 54.95 | 55.11 | 26,019 | -0.36(-0.65%) |
Aug 29, 2018 | 55.26 | 55.52 | 55.26 | 55.47 | 14,149 | +0.25(+0.44%) |
Aug 28, 2018 | 55.50 | 55.50 | 55.20 | 55.22 | 30,570 | -0.13(-0.24%) |
Aug 27, 2018 | 55.10 | 55.38 | 55.10 | 55.36 | 13,587 | +0.67(+1.23%) |
Aug 24, 2018 | 54.56 | 54.80 | 54.56 | 54.69 | 14,976 | +0.29(+0.54%) |
Aug 23, 2018 | 54.44 | 54.47 | 54.31 | 54.39 | 13,793 | -0.35(-0.65%) |
Aug 22, 2018 | 54.75 | 55.34 | 54.62 | 54.75 | 23,686 | +0.12(+0.22%) |
Aug 21, 2018 | 54.51 | 54.71 | 54.44 | 54.63 | 23,594 | +0.32(+0.59%) |
Aug 20, 2018 | 54.20 | 54.38 | 54.20 | 54.31 | 7,469 | +0.22(+0.40%) |
Aug 17, 2018 | 53.91 | 54.18 | 53.89 | 54.09 | 32,159 | +0.33(+0.61%) |
Aug 16, 2018 | 53.82 | 53.88 | 53.73 | 53.76 | 9,862 | +0.34(+0.63%) |
Aug 15, 2018 | 53.16 | 53.49 | 53.16 | 53.43 | 9,073 | -0.59(-1.10%) |
Aug 14, 2018 | 53.97 | 54.07 | 53.89 | 54.02 | 9,528 | +0.04(+0.08%) |
Aug 13, 2018 | 54.06 | 54.17 | 53.83 | 53.98 | 29,103 | -0.08(-0.14%) |
Aug 10, 2018 | 54.16 | 54.16 | 53.95 | 54.06 | 12,306 | -0.92(-1.67%) |
Aug 09, 2018 | 55.09 | 55.14 | 54.97 | 54.97 | 12,381 | -0.15(-0.27%) |
Aug 08, 2018 | 55.00 | 55.19 | 54.90 | 55.13 | 9,005 | -0.05(-0.10%) |
Aug 07, 2018 | 55.30 | 55.32 | 55.18 | 55.18 | 12,264 | +0.32(+0.58%) |
Aug 06, 2018 | 54.82 | 54.91 | 54.81 | 54.86 | 8,291 | -0.20(-0.36%) |
Aug 03, 2018 | 54.82 | 55.06 | 54.79 | 55.06 | 11,261 | +0.01(+0.02%) |
Aug 02, 2018 | 54.82 | 55.06 | 54.82 | 55.05 | 11,032 | -0.29(-0.53%) |