Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.28 | 54.48 | 53.70 | 54.13 | 1,766,856 | +0.70(+1.31%) |
Oct 30, 2018 | 54.00 | 54.89 | 53.00 | 53.43 | 2,709,055 | +2.43(+4.76%) |
Oct 29, 2018 | 52.66 | 52.97 | 50.31 | 51.00 | 2,568,944 | -1.41(-2.69%) |
Oct 26, 2018 | 52.03 | 52.75 | 51.74 | 52.41 | 2,727,200 | -1.07(-2.00%) |
Oct 25, 2018 | 52.99 | 53.87 | 52.64 | 53.48 | 1,818,631 | +0.40(+0.75%) |
Oct 24, 2018 | 55.00 | 55.01 | 53.07 | 53.08 | 1,589,870 | -1.99(-3.61%) |
Oct 23, 2018 | 54.50 | 55.25 | 53.35 | 55.07 | 1,461,786 | -0.71(-1.27%) |
Oct 22, 2018 | 56.00 | 56.14 | 55.47 | 55.78 | 503,133 | +0.11(+0.20%) |
Oct 19, 2018 | 56.48 | 56.67 | 55.65 | 55.67 | 769,200 | -0.36(-0.64%) |
Oct 18, 2018 | 57.20 | 57.20 | 55.61 | 56.03 | 1,755,413 | -1.87(-3.23%) |
Oct 17, 2018 | 57.89 | 58.12 | 57.41 | 57.90 | 1,160,271 | +0.40(+0.70%) |
Oct 16, 2018 | 56.90 | 57.53 | 56.79 | 57.50 | 1,339,479 | +1.25(+2.22%) |
Oct 15, 2018 | 55.56 | 56.63 | 55.42 | 56.25 | 1,403,682 | +0.74(+1.33%) |
Oct 12, 2018 | 55.74 | 56.17 | 54.89 | 55.51 | 1,412,000 | -0.01(-0.02%) |
Oct 11, 2018 | 55.99 | 56.62 | 55.20 | 55.52 | 1,296,795 | -0.58(-1.03%) |
Oct 10, 2018 | 57.86 | 57.89 | 56.04 | 56.10 | 1,611,416 | -1.87(-3.23%) |
Oct 09, 2018 | 57.81 | 58.23 | 57.78 | 57.97 | 1,069,446 | +0.90(+1.58%) |
Oct 08, 2018 | 56.90 | 57.33 | 56.45 | 57.07 | 937,895 | -0.16(-0.28%) |
Oct 05, 2018 | 57.75 | 57.91 | 56.79 | 57.23 | 775,700 | +0.16(+0.28%) |
Oct 04, 2018 | 58.15 | 58.17 | 56.70 | 57.07 | 1,835,324 | -1.25(-2.14%) |
Oct 03, 2018 | 58.65 | 58.67 | 58.26 | 58.32 | 979,485 | -1.50(-2.51%) |
Oct 02, 2018 | 60.10 | 60.17 | 59.71 | 59.82 | 727,515 | -0.76(-1.25%) |
Oct 01, 2018 | 60.81 | 61.02 | 60.53 | 60.58 | 633,026 | -0.07(-0.12%) |
Sep 28, 2018 | 61.00 | 61.00 | 60.47 | 60.65 | 1,584,600 | +1.12(+1.88%) |
Sep 27, 2018 | 59.39 | 59.80 | 59.19 | 59.53 | 608,761 | +0.08(+0.13%) |
Sep 26, 2018 | 59.71 | 59.80 | 59.31 | 59.45 | 1,069,061 | +0.92(+1.57%) |
Sep 25, 2018 | 58.70 | 58.80 | 58.32 | 58.53 | 1,154,906 | +1.68(+2.96%) |
Sep 24, 2018 | 56.94 | 57.12 | 56.65 | 56.85 | 1,276,700 | -0.15(-0.26%) |
Sep 21, 2018 | 57.40 | 58.04 | 56.64 | 57.00 | 3,685,900 | -2.10(-3.55%) |
Sep 20, 2018 | 58.95 | 59.15 | 58.78 | 59.10 | 678,655 | +0.10(+0.17%) |
Sep 19, 2018 | 59.62 | 59.74 | 58.91 | 59.00 | 1,106,013 | -0.83(-1.39%) |
Sep 18, 2018 | 59.65 | 59.94 | 59.49 | 59.83 | 1,143,972 | +0.54(+0.91%) |
Sep 17, 2018 | 59.69 | 59.90 | 59.24 | 59.29 | 738,572 | -0.15(-0.25%) |
Sep 14, 2018 | 59.38 | 59.51 | 59.13 | 59.44 | 1,254,200 | +1.68(+2.91%) |
Sep 13, 2018 | 57.72 | 58.10 | 57.62 | 57.76 | 625,547 | +0.29(+0.50%) |
Sep 12, 2018 | 56.99 | 57.51 | 56.87 | 57.47 | 608,130 | +0.62(+1.09%) |
Sep 11, 2018 | 56.48 | 56.88 | 56.48 | 56.85 | 661,359 | +0.17(+0.30%) |
Sep 10, 2018 | 56.82 | 56.88 | 56.56 | 56.68 | 1,071,585 | +0.15(+0.27%) |
Sep 07, 2018 | 56.12 | 56.74 | 56.00 | 56.53 | 873,200 | +0.17(+0.30%) |
Sep 06, 2018 | 56.57 | 56.60 | 55.96 | 56.36 | 1,148,600 | +0.86(+1.55%) |
Sep 05, 2018 | 56.00 | 56.01 | 55.19 | 55.50 | 743,385 | -0.68(-1.21%) |
Sep 04, 2018 | 56.40 | 56.43 | 55.69 | 56.18 | 599,720 | -0.65(-1.14%) |
Aug 31, 2018 | 56.83 | 56.83 | 56.83 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 56.78 | 57.03 | 56.41 | 56.68 | 712,720 | -0.39(-0.68%) |
Aug 29, 2018 | 56.45 | 57.20 | 56.25 | 57.07 | 1,093,180 | +1.30(+2.33%) |
Aug 28, 2018 | 55.87 | 56.07 | 55.11 | 55.77 | 1,561,612 | -0.25(-0.45%) |
Aug 27, 2018 | 55.48 | 56.22 | 55.42 | 56.02 | 904,665 | +1.48(+2.71%) |
Aug 24, 2018 | 54.64 | 54.78 | 54.42 | 54.54 | 699,500 | +0.13(+0.24%) |
Aug 23, 2018 | 54.23 | 54.62 | 54.13 | 54.41 | 1,752,098 | -0.21(-0.38%) |
Aug 22, 2018 | 54.33 | 54.71 | 54.29 | 54.62 | 637,609 | +0.20(+0.37%) |
Aug 21, 2018 | 54.50 | 54.77 | 54.35 | 54.42 | 463,705 | -0.17(-0.31%) |
Aug 20, 2018 | 54.56 | 54.81 | 54.28 | 54.59 | 570,557 | -0.28(-0.51%) |
Aug 17, 2018 | 54.13 | 54.98 | 54.01 | 54.87 | 1,273,400 | +1.03(+1.91%) |
Aug 16, 2018 | 53.86 | 54.19 | 53.74 | 53.84 | 1,480,792 | +0.13(+0.24%) |
Aug 15, 2018 | 53.72 | 53.85 | 53.08 | 53.71 | 1,160,303 | -0.57(-1.05%) |
Aug 14, 2018 | 54.36 | 54.36 | 54.05 | 54.28 | 737,148 | +0.11(+0.20%) |
Aug 13, 2018 | 54.04 | 54.58 | 53.97 | 54.17 | 1,009,496 | -0.48(-0.88%) |
Aug 10, 2018 | 54.45 | 54.81 | 54.44 | 54.65 | 1,220,400 | -0.74(-1.34%) |
Aug 09, 2018 | 55.43 | 55.58 | 55.15 | 55.39 | 615,206 | +0.60(+1.10%) |
Aug 08, 2018 | 54.94 | 55.01 | 54.66 | 54.79 | 778,275 | -0.76(-1.37%) |
Aug 07, 2018 | 55.30 | 55.82 | 55.17 | 55.55 | 886,070 | +1.09(+2.00%) |
Aug 06, 2018 | 54.77 | 54.80 | 54.24 | 54.46 | 611,465 | -0.50(-0.91%) |
Aug 03, 2018 | 54.92 | 55.21 | 54.74 | 54.96 | 923,000 | -0.32(-0.58%) |
Aug 02, 2018 | 54.54 | 55.50 | 54.51 | 55.28 | 1,052,294 | +0.28(+0.51%) |