Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.73 | 55.70 | 54.73 | 55.21 | 51,432 | +0.96(+1.77%) |
Oct 30, 2018 | 53.33 | 54.28 | 53.33 | 54.25 | 94,879 | +1.13(+2.13%) |
Oct 29, 2018 | 53.56 | 54.03 | 52.58 | 53.12 | 41,044 | +0.17(+0.33%) |
Oct 26, 2018 | 52.67 | 53.37 | 52.46 | 52.95 | 67,282 | -0.36(-0.68%) |
Oct 25, 2018 | 53.14 | 53.55 | 52.81 | 53.31 | 106,053 | +0.54(+1.03%) |
Oct 24, 2018 | 54.02 | 54.02 | 52.71 | 52.77 | 159,958 | -1.28(-2.37%) |
Oct 23, 2018 | 53.98 | 54.35 | 53.10 | 54.04 | 305,823 | -0.66(-1.21%) |
Oct 22, 2018 | 55.54 | 55.69 | 54.71 | 54.71 | 18,976 | -0.79(-1.42%) |
Oct 19, 2018 | 55.32 | 55.74 | 55.20 | 55.49 | 47,428 | +0.23(+0.41%) |
Oct 18, 2018 | 56.02 | 56.17 | 55.03 | 55.27 | 22,301 | -0.92(-1.63%) |
Oct 17, 2018 | 55.77 | 56.35 | 55.32 | 56.18 | 82,874 | +0.30(+0.54%) |
Oct 16, 2018 | 55.06 | 55.89 | 54.65 | 55.88 | 74,247 | +1.41(+2.60%) |
Oct 15, 2018 | 54.67 | 54.86 | 54.28 | 54.47 | 19,689 | -0.23(-0.41%) |
Oct 12, 2018 | 55.20 | 55.35 | 53.96 | 54.70 | 207,031 | +0.38(+0.70%) |
Oct 11, 2018 | 55.26 | 55.68 | 54.02 | 54.32 | 700,569 | -1.25(-2.25%) |
Oct 10, 2018 | 57.26 | 57.26 | 55.56 | 55.57 | 65,736 | -1.71(-2.99%) |
Oct 09, 2018 | 57.12 | 57.50 | 56.90 | 57.28 | 58,596 | -0.06(-0.11%) |
Oct 08, 2018 | 57.33 | 57.36 | 56.82 | 57.34 | 28,518 | -0.07(-0.13%) |
Oct 05, 2018 | 57.75 | 57.97 | 57.15 | 57.42 | 46,105 | -0.20(-0.35%) |
Oct 04, 2018 | 57.14 | 57.91 | 57.08 | 57.62 | 91,586 | +0.54(+0.95%) |
Oct 03, 2018 | 56.75 | 57.34 | 56.66 | 57.07 | 41,144 | +0.64(+1.14%) |
Oct 02, 2018 | 56.48 | 56.55 | 55.99 | 56.43 | 91,918 | -0.10(-0.18%) |
Oct 01, 2018 | 56.71 | 56.81 | 56.36 | 56.53 | 60,919 | +0.11(+0.19%) |
Sep 28, 2018 | 56.74 | 56.90 | 56.35 | 56.42 | 104,342 | -0.55(-0.97%) |
Sep 27, 2018 | 57.33 | 57.46 | 56.97 | 56.97 | 69,053 | -0.25(-0.44%) |
Sep 26, 2018 | 58.23 | 58.23 | 57.17 | 57.23 | 85,351 | -0.90(-1.55%) |
Sep 25, 2018 | 58.51 | 58.51 | 58.00 | 58.13 | 15,998 | -0.23(-0.40%) |
Sep 24, 2018 | 58.74 | 58.74 | 58.23 | 58.36 | 17,823 | -0.43(-0.73%) |
Sep 21, 2018 | 59.28 | 59.28 | 58.75 | 58.78 | 23,370 | -0.30(-0.50%) |
Sep 20, 2018 | 59.08 | 59.29 | 58.84 | 59.08 | 31,819 | +0.36(+0.61%) |
Sep 19, 2018 | 57.95 | 58.81 | 57.95 | 58.72 | 46,128 | +0.77(+1.32%) |
Sep 18, 2018 | 57.78 | 58.02 | 57.57 | 57.95 | 29,814 | +0.33(+0.56%) |
Sep 17, 2018 | 58.31 | 58.31 | 57.57 | 57.63 | 58,961 | -0.67(-1.15%) |
Sep 14, 2018 | 57.85 | 58.52 | 57.85 | 58.30 | 38,212 | +0.49(+0.84%) |
Sep 13, 2018 | 57.82 | 58.04 | 57.58 | 57.81 | 147,880 | +0.21(+0.36%) |
Sep 12, 2018 | 58.25 | 58.25 | 57.41 | 57.60 | 237,953 | -0.68(-1.16%) |
Sep 11, 2018 | 58.12 | 58.49 | 57.86 | 58.28 | 31,419 | +0.07(+0.12%) |
Sep 10, 2018 | 58.53 | 58.58 | 58.21 | 58.21 | 18,303 | -0.13(-0.22%) |
Sep 07, 2018 | 58.40 | 58.53 | 58.19 | 58.33 | 31,123 | +0.12(+0.20%) |
Sep 06, 2018 | 58.97 | 59.06 | 58.07 | 58.22 | 40,441 | -0.80(-1.36%) |
Sep 05, 2018 | 59.59 | 59.69 | 58.97 | 59.02 | 52,888 | -0.65(-1.09%) |
Sep 04, 2018 | 59.22 | 59.67 | 59.13 | 59.67 | 54,922 | +0.30(+0.50%) |
Aug 31, 2018 | 59.37 | 59.37 | 59.37 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.37 | 59.49 | 59.22 | 59.31 | 61,884 | -0.31(-0.51%) |
Aug 29, 2018 | 59.61 | 59.76 | 59.31 | 59.62 | 211,294 | +0.10(+0.17%) |
Aug 28, 2018 | 59.70 | 59.91 | 59.49 | 59.52 | 66,869 | -0.04(-0.06%) |
Aug 27, 2018 | 58.79 | 59.82 | 58.79 | 59.55 | 90,145 | +0.85(+1.45%) |
Aug 24, 2018 | 58.51 | 58.83 | 58.51 | 58.70 | 80,079 | +0.32(+0.54%) |
Aug 23, 2018 | 58.69 | 58.78 | 58.30 | 58.39 | 24,527 | -0.35(-0.60%) |
Aug 22, 2018 | 58.31 | 58.86 | 58.31 | 58.74 | 25,458 | +0.22(+0.37%) |
Aug 21, 2018 | 58.39 | 58.87 | 58.18 | 58.52 | 79,963 | -0.42(-0.70%) |
Aug 20, 2018 | 58.83 | 59.09 | 58.82 | 58.94 | 695,057 | +0.21(+0.35%) |
Aug 17, 2018 | 58.57 | 58.81 | 58.43 | 58.73 | 22,484 | +0.15(+0.26%) |
Aug 16, 2018 | 58.41 | 58.86 | 58.40 | 58.58 | 23,903 | +0.52(+0.90%) |
Aug 15, 2018 | 58.00 | 58.32 | 57.82 | 58.05 | 54,599 | -0.32(-0.54%) |
Aug 14, 2018 | 57.85 | 58.43 | 57.85 | 58.37 | 21,733 | +0.65(+1.13%) |
Aug 13, 2018 | 58.31 | 58.41 | 57.72 | 57.72 | 17,899 | -0.50(-0.85%) |
Aug 10, 2018 | 58.12 | 58.33 | 57.85 | 58.22 | 35,110 | -0.38(-0.65%) |
Aug 09, 2018 | 58.73 | 58.93 | 58.59 | 58.60 | 31,154 | -0.11(-0.18%) |
Aug 08, 2018 | 58.90 | 58.90 | 58.67 | 58.70 | 24,524 | -0.22(-0.37%) |
Aug 07, 2018 | 58.74 | 59.44 | 58.74 | 58.92 | 161,221 | +0.37(+0.63%) |
Aug 06, 2018 | 58.48 | 58.66 | 58.34 | 58.55 | 276,548 | +0.09(+0.15%) |
Aug 03, 2018 | 58.64 | 58.70 | 58.31 | 58.46 | 16,170 | -0.07(-0.12%) |
Aug 02, 2018 | 58.43 | 58.72 | 58.24 | 58.53 | 41,265 | -0.37(-0.63%) |