Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.79 | 52.69 | 51.66 | 52.16 | 4,340,247 | +1.07(+2.09%) |
Oct 30, 2018 | 50.22 | 51.30 | 50.11 | 51.09 | 4,381,236 | +0.94(+1.86%) |
Oct 29, 2018 | 50.32 | 50.97 | 49.56 | 50.15 | 4,051,930 | +0.64(+1.28%) |
Oct 26, 2018 | 49.63 | 50.59 | 49.01 | 49.52 | 5,225,647 | -1.40(-2.75%) |
Oct 25, 2018 | 49.58 | 51.34 | 49.47 | 50.92 | 4,468,582 | +1.82(+3.70%) |
Oct 24, 2018 | 51.34 | 52.06 | 49.04 | 49.10 | 5,336,217 | -2.61(-5.05%) |
Oct 23, 2018 | 50.85 | 52.03 | 50.41 | 51.71 | 4,102,182 | -0.49(-0.95%) |
Oct 22, 2018 | 51.64 | 52.51 | 51.34 | 52.21 | 3,137,474 | +0.70(+1.35%) |
Oct 19, 2018 | 51.53 | 51.96 | 51.17 | 51.51 | 3,949,075 | +0.08(+0.15%) |
Oct 18, 2018 | 51.86 | 52.13 | 50.21 | 51.43 | 4,359,585 | -0.70(-1.34%) |
Oct 17, 2018 | 52.09 | 52.16 | 51.18 | 52.13 | 2,772,342 | +0.12(+0.24%) |
Oct 16, 2018 | 52.05 | 52.64 | 51.69 | 52.01 | 3,924,676 | +0.16(+0.31%) |
Oct 15, 2018 | 52.99 | 53.53 | 51.83 | 51.85 | 3,718,005 | -1.80(-3.35%) |
Oct 12, 2018 | 54.51 | 54.51 | 53.07 | 53.65 | 3,572,633 | +0.31(+0.58%) |
Oct 11, 2018 | 53.81 | 54.52 | 53.11 | 53.34 | 2,805,061 | -0.51(-0.95%) |
Oct 10, 2018 | 56.11 | 56.36 | 53.82 | 53.85 | 4,280,557 | -2.35(-4.18%) |
Oct 09, 2018 | 56.97 | 57.08 | 56.13 | 56.20 | 1,980,847 | -0.90(-1.58%) |
Oct 08, 2018 | 56.66 | 57.17 | 56.26 | 57.10 | 1,776,493 | +0.38(+0.67%) |
Oct 05, 2018 | 57.07 | 57.39 | 56.06 | 56.72 | 2,029,003 | -0.63(-1.09%) |
Oct 04, 2018 | 57.84 | 58.25 | 56.96 | 57.34 | 1,849,912 | -0.34(-0.60%) |
Oct 03, 2018 | 57.86 | 57.90 | 57.38 | 57.69 | 2,342,859 | +0.08(+0.14%) |
Oct 02, 2018 | 56.65 | 57.71 | 56.52 | 57.61 | 2,627,704 | +0.88(+1.56%) |
Oct 01, 2018 | 56.27 | 57.20 | 55.95 | 56.73 | 3,469,614 | +0.75(+1.34%) |
Sep 28, 2018 | 55.55 | 56.15 | 55.49 | 55.98 | 2,068,790 | +0.34(+0.60%) |
Sep 27, 2018 | 55.68 | 55.98 | 55.31 | 55.64 | 1,725,370 | +0.14(+0.25%) |
Sep 26, 2018 | 56.52 | 56.62 | 55.43 | 55.50 | 2,206,273 | -1.20(-2.12%) |
Sep 25, 2018 | 56.14 | 56.85 | 56.12 | 56.70 | 2,072,424 | +0.85(+1.52%) |
Sep 24, 2018 | 56.47 | 57.06 | 55.79 | 55.85 | 1,560,690 | -0.60(-1.07%) |
Sep 21, 2018 | 56.60 | 56.89 | 55.79 | 56.46 | 3,683,618 | -0.03(-0.05%) |
Sep 20, 2018 | 57.71 | 57.79 | 56.36 | 56.48 | 1,972,804 | -0.38(-0.66%) |
Sep 19, 2018 | 56.78 | 57.32 | 56.61 | 56.86 | 1,900,391 | +0.50(+0.89%) |
Sep 18, 2018 | 55.68 | 56.82 | 55.59 | 56.36 | 2,277,364 | +1.07(+1.94%) |
Sep 17, 2018 | 55.00 | 55.94 | 54.99 | 55.29 | 1,493,923 | +0.41(+0.75%) |
Sep 14, 2018 | 55.60 | 55.64 | 54.25 | 54.88 | 2,827,315 | -0.81(-1.45%) |
Sep 13, 2018 | 56.27 | 56.46 | 55.51 | 55.68 | 1,625,736 | -0.05(-0.09%) |
Sep 12, 2018 | 55.25 | 55.95 | 54.94 | 55.74 | 1,752,319 | +0.75(+1.37%) |
Sep 11, 2018 | 54.14 | 55.11 | 53.75 | 54.98 | 2,402,985 | +0.23(+0.42%) |
Sep 10, 2018 | 55.60 | 55.78 | 54.71 | 54.75 | 1,482,611 | -0.70(-1.27%) |
Sep 07, 2018 | 55.86 | 55.86 | 54.84 | 55.46 | 2,395,230 | -0.06(-0.11%) |
Sep 06, 2018 | 55.22 | 56.24 | 55.13 | 55.52 | 1,993,179 | -0.28(-0.50%) |
Sep 05, 2018 | 54.40 | 55.95 | 54.23 | 55.80 | 3,658,429 | +1.25(+2.28%) |
Sep 04, 2018 | 54.16 | 54.81 | 53.72 | 54.55 | 3,240,324 | -0.25(-0.46%) |
Aug 31, 2018 | 54.81 | 54.81 | 54.81 | 0 | -0.25(-0.46%) | |
Aug 30, 2018 | 55.82 | 55.91 | 54.85 | 55.06 | 2,595,863 | -1.14(-2.03%) |
Aug 29, 2018 | 55.97 | 56.56 | 55.32 | 56.20 | 1,791,623 | +0.23(+0.41%) |
Aug 28, 2018 | 56.25 | 56.55 | 55.57 | 55.97 | 1,397,969 | +0.11(+0.19%) |
Aug 27, 2018 | 55.21 | 56.05 | 55.09 | 55.87 | 1,810,085 | +1.04(+1.90%) |
Aug 24, 2018 | 55.04 | 55.36 | 54.47 | 54.82 | 3,601,169 | +0.44(+0.81%) |
Aug 23, 2018 | 55.67 | 55.67 | 54.27 | 54.39 | 2,362,461 | -1.55(-2.77%) |
Aug 22, 2018 | 56.08 | 56.32 | 55.76 | 55.94 | 1,658,679 | -0.01(-0.02%) |
Aug 21, 2018 | 54.97 | 56.35 | 54.97 | 55.95 | 3,233,030 | +1.10(+2.00%) |
Aug 20, 2018 | 54.94 | 55.30 | 54.71 | 54.85 | 3,154,363 | +0.15(+0.27%) |
Aug 17, 2018 | 54.09 | 54.89 | 53.43 | 54.70 | 2,457,722 | +0.54(+1.00%) |
Aug 16, 2018 | 53.91 | 54.63 | 53.72 | 54.16 | 4,407,693 | +0.57(+1.06%) |
Aug 15, 2018 | 54.83 | 54.97 | 53.46 | 53.59 | 4,294,185 | -2.15(-3.85%) |
Aug 14, 2018 | 55.53 | 55.87 | 55.46 | 55.74 | 1,534,576 | +0.35(+0.63%) |
Aug 13, 2018 | 55.88 | 56.28 | 55.32 | 55.39 | 3,238,667 | -0.25(-0.46%) |
Aug 10, 2018 | 55.15 | 56.06 | 54.86 | 55.64 | 3,398,526 | +0.04(+0.06%) |
Aug 09, 2018 | 56.49 | 56.66 | 55.56 | 55.60 | 2,462,076 | -0.90(-1.60%) |
Aug 08, 2018 | 56.72 | 56.96 | 56.23 | 56.51 | 1,372,999 | -0.09(-0.15%) |
Aug 07, 2018 | 56.84 | 57.31 | 56.53 | 56.60 | 1,713,448 | +0.46(+0.83%) |
Aug 06, 2018 | 56.35 | 56.60 | 55.92 | 56.13 | 2,778,794 | -0.40(-0.71%) |
Aug 03, 2018 | 56.75 | 57.07 | 56.25 | 56.53 | 1,812,729 | -0.06(-0.11%) |
Aug 02, 2018 | 56.87 | 57.28 | 56.31 | 56.60 | 3,514,490 | -1.01(-1.75%) |