Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.81 | 57.07 | 55.56 | 56.49 | 2,650,088 | +1.09(+1.97%) |
Oct 30, 2018 | 53.54 | 55.43 | 53.25 | 55.40 | 2,711,436 | +2.08(+3.90%) |
Oct 29, 2018 | 53.56 | 54.42 | 52.54 | 53.32 | 2,802,782 | +0.30(+0.56%) |
Oct 26, 2018 | 53.10 | 53.93 | 52.51 | 53.03 | 3,100,022 | -0.84(-1.55%) |
Oct 25, 2018 | 53.06 | 54.25 | 52.48 | 53.86 | 3,964,389 | +1.38(+2.63%) |
Oct 24, 2018 | 55.28 | 55.53 | 52.37 | 52.48 | 6,528,951 | -2.94(-5.30%) |
Oct 23, 2018 | 55.18 | 55.72 | 54.55 | 55.42 | 1,734,393 | -0.53(-0.95%) |
Oct 22, 2018 | 56.19 | 56.52 | 55.25 | 55.95 | 2,177,527 | -0.39(-0.70%) |
Oct 19, 2018 | 55.61 | 56.55 | 55.36 | 56.35 | 2,541,679 | +1.01(+1.83%) |
Oct 18, 2018 | 55.04 | 56.09 | 55.03 | 55.33 | 2,805,229 | +0.31(+0.56%) |
Oct 17, 2018 | 54.30 | 55.32 | 54.15 | 55.03 | 2,721,489 | +0.80(+1.47%) |
Oct 16, 2018 | 53.80 | 54.46 | 53.36 | 54.23 | 5,107,880 | +0.68(+1.27%) |
Oct 15, 2018 | 53.13 | 54.11 | 53.13 | 53.55 | 1,743,778 | +0.04(+0.07%) |
Oct 12, 2018 | 53.57 | 53.96 | 52.87 | 53.51 | 2,682,077 | +0.49(+0.93%) |
Oct 11, 2018 | 54.72 | 54.83 | 52.89 | 53.02 | 3,904,553 | -1.68(-3.08%) |
Oct 10, 2018 | 56.58 | 56.58 | 54.61 | 54.70 | 3,168,921 | -1.82(-3.22%) |
Oct 09, 2018 | 56.15 | 57.66 | 55.82 | 56.52 | 4,708,493 | +0.33(+0.58%) |
Oct 08, 2018 | 54.26 | 56.63 | 53.85 | 56.20 | 6,411,681 | +1.70(+3.13%) |
Oct 05, 2018 | 55.44 | 55.70 | 54.37 | 54.49 | 2,073,585 | -0.69(-1.25%) |
Oct 04, 2018 | 54.94 | 55.50 | 54.71 | 55.18 | 3,551,522 | +0.11(+0.20%) |
Oct 03, 2018 | 55.79 | 55.79 | 54.82 | 55.07 | 4,234,671 | -0.59(-1.06%) |
Oct 02, 2018 | 54.98 | 55.76 | 54.92 | 55.67 | 3,864,286 | +0.74(+1.35%) |
Oct 01, 2018 | 56.65 | 56.67 | 54.64 | 54.93 | 3,664,283 | -1.66(-2.94%) |
Sep 28, 2018 | 55.57 | 56.72 | 55.27 | 56.59 | 2,786,132 | +0.89(+1.59%) |
Sep 27, 2018 | 55.60 | 55.89 | 55.06 | 55.70 | 2,400,356 | +0.05(+0.09%) |
Sep 26, 2018 | 55.92 | 56.34 | 55.39 | 55.66 | 5,047,558 | -0.05(-0.09%) |
Sep 25, 2018 | 55.85 | 55.95 | 55.53 | 55.70 | 3,397,278 | -0.03(-0.05%) |
Sep 24, 2018 | 55.89 | 56.19 | 55.29 | 55.73 | 3,735,127 | -0.16(-0.28%) |
Sep 21, 2018 | 55.65 | 56.09 | 55.45 | 55.89 | 6,213,953 | +0.04(+0.07%) |
Sep 20, 2018 | 55.17 | 56.02 | 55.10 | 55.85 | 2,473,143 | +0.72(+1.30%) |
Sep 19, 2018 | 54.94 | 55.54 | 54.64 | 55.13 | 5,149,016 | +0.30(+0.54%) |
Sep 18, 2018 | 55.35 | 55.49 | 54.56 | 54.84 | 2,496,843 | -0.60(-1.08%) |
Sep 17, 2018 | 55.06 | 55.74 | 54.56 | 55.44 | 3,671,970 | +0.42(+0.77%) |
Sep 14, 2018 | 55.37 | 55.69 | 54.58 | 55.02 | 3,227,731 | -0.35(-0.64%) |
Sep 13, 2018 | 54.57 | 55.87 | 54.52 | 55.37 | 3,341,649 | +1.05(+1.94%) |
Sep 12, 2018 | 54.43 | 54.84 | 53.98 | 54.32 | 4,151,409 | -0.26(-0.47%) |
Sep 11, 2018 | 53.86 | 55.01 | 53.86 | 54.57 | 4,311,899 | +0.20(+0.36%) |
Sep 10, 2018 | 55.39 | 55.41 | 53.06 | 54.38 | 11,409,686 | -0.85(-1.53%) |
Sep 07, 2018 | 54.03 | 56.29 | 53.70 | 55.22 | 6,854,322 | +1.60(+2.98%) |
Sep 06, 2018 | 50.56 | 54.65 | 50.56 | 53.63 | 9,169,620 | +1.64(+3.15%) |
Sep 05, 2018 | 52.32 | 52.73 | 51.62 | 51.99 | 3,978,455 | +0.35(+0.68%) |
Sep 04, 2018 | 51.88 | 51.93 | 51.29 | 51.63 | 2,021,108 | -0.42(-0.81%) |
Aug 31, 2018 | 52.06 | 52.06 | 52.06 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 52.72 | 52.80 | 51.75 | 52.05 | 1,873,785 | -0.86(-1.63%) |
Aug 29, 2018 | 52.57 | 53.14 | 52.15 | 52.91 | 1,696,263 | +0.49(+0.94%) |
Aug 28, 2018 | 52.66 | 52.89 | 52.29 | 52.42 | 1,270,957 | -0.27(-0.50%) |
Aug 27, 2018 | 52.36 | 52.78 | 52.29 | 52.68 | 2,178,601 | +0.55(+1.05%) |
Aug 24, 2018 | 51.98 | 52.47 | 51.93 | 52.13 | 1,170,795 | +0.22(+0.42%) |
Aug 23, 2018 | 52.31 | 52.47 | 51.73 | 51.92 | 1,761,101 | -0.49(-0.94%) |
Aug 22, 2018 | 53.02 | 53.02 | 52.33 | 52.41 | 1,414,990 | -0.58(-1.09%) |
Aug 21, 2018 | 52.72 | 53.30 | 52.56 | 52.99 | 2,076,254 | +0.40(+0.77%) |
Aug 20, 2018 | 52.48 | 52.73 | 52.23 | 52.59 | 1,094,679 | +0.33(+0.64%) |
Aug 17, 2018 | 52.01 | 52.59 | 51.94 | 52.25 | 1,554,066 | +0.24(+0.45%) |
Aug 16, 2018 | 52.04 | 52.47 | 51.83 | 52.02 | 1,458,557 | +0.18(+0.34%) |
Aug 15, 2018 | 51.29 | 51.93 | 50.93 | 51.84 | 2,328,418 | +0.23(+0.44%) |
Aug 14, 2018 | 51.54 | 51.82 | 51.33 | 51.61 | 1,124,517 | +0.35(+0.69%) |
Aug 13, 2018 | 51.62 | 51.93 | 51.13 | 51.26 | 1,767,004 | -0.30(-0.59%) |
Aug 10, 2018 | 52.24 | 52.35 | 51.46 | 51.56 | 2,450,980 | -1.03(-1.96%) |
Aug 09, 2018 | 52.33 | 53.79 | 52.16 | 52.60 | 4,644,987 | +0.40(+0.77%) |
Aug 08, 2018 | 52.18 | 52.53 | 52.04 | 52.19 | 2,006,272 | -0.06(-0.11%) |
Aug 07, 2018 | 51.99 | 52.82 | 51.74 | 52.25 | 3,280,381 | +0.36(+0.70%) |
Aug 06, 2018 | 51.95 | 52.03 | 51.35 | 51.89 | 3,744,105 | -0.30(-0.58%) |
Aug 03, 2018 | 51.25 | 52.22 | 50.28 | 52.19 | 8,395,811 | +0.43(+0.83%) |
Aug 02, 2018 | 51.50 | 52.00 | 50.68 | 51.76 | 5,544,316 | +0.17(+0.32%) |