Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.49 | 55.02 | 53.76 | 54.47 | 14,913,343 | -0.25(-0.46%) |
Oct 30, 2018 | 54.01 | 55.19 | 53.85 | 54.72 | 21,779,878 | +0.87(+1.62%) |
Oct 29, 2018 | 55.00 | 55.17 | 53.07 | 53.85 | 17,061,420 | -0.27(-0.50%) |
Oct 26, 2018 | 53.27 | 55.12 | 52.99 | 54.12 | 19,684,026 | -0.62(-1.14%) |
Oct 25, 2018 | 55.27 | 55.29 | 54.00 | 54.74 | 23,534,184 | +0.50(+0.93%) |
Oct 24, 2018 | 57.05 | 57.50 | 54.13 | 54.24 | 26,997,014 | -3.26(-5.66%) |
Oct 23, 2018 | 55.14 | 57.96 | 55.06 | 57.50 | 15,517,633 | +0.23(+0.39%) |
Oct 22, 2018 | 56.90 | 57.69 | 56.49 | 57.27 | 14,881,721 | +0.66(+1.16%) |
Oct 19, 2018 | 56.69 | 57.35 | 56.30 | 56.61 | 12,322,287 | +0.18(+0.32%) |
Oct 18, 2018 | 56.89 | 57.44 | 56.19 | 56.43 | 14,106,776 | -0.82(-1.44%) |
Oct 17, 2018 | 57.50 | 57.69 | 56.55 | 57.25 | 17,062,934 | -0.02(-0.03%) |
Oct 16, 2018 | 56.11 | 57.50 | 55.97 | 57.27 | 18,393,208 | +1.69(+3.04%) |
Oct 15, 2018 | 55.63 | 56.47 | 55.44 | 55.58 | 14,217,780 | -0.10(-0.19%) |
Oct 12, 2018 | 56.78 | 56.86 | 54.80 | 55.69 | 18,196,414 | +0.00(+0.00%) |
Oct 11, 2018 | 57.47 | 58.02 | 55.10 | 55.69 | 29,846,498 | -2.11(-3.66%) |
Oct 10, 2018 | 59.57 | 60.25 | 57.70 | 57.80 | 25,741,374 | -2.94(-4.85%) |
Oct 09, 2018 | 61.29 | 61.46 | 60.71 | 60.74 | 11,925,160 | -0.69(-1.13%) |
Oct 08, 2018 | 61.31 | 62.02 | 61.12 | 61.44 | 11,666,029 | -0.24(-0.39%) |
Oct 05, 2018 | 62.70 | 62.93 | 61.11 | 61.68 | 27,029,022 | -1.01(-1.62%) |
Oct 04, 2018 | 62.36 | 62.97 | 62.24 | 62.69 | 9,928,341 | -0.23(-0.36%) |
Oct 03, 2018 | 63.74 | 64.00 | 62.87 | 62.92 | 8,172,157 | -0.62(-0.97%) |
Oct 02, 2018 | 62.71 | 64.02 | 62.60 | 63.53 | 10,645,541 | +0.65(+1.03%) |
Oct 01, 2018 | 62.76 | 63.60 | 62.45 | 62.88 | 10,783,583 | +0.49(+0.79%) |
Sep 28, 2018 | 61.94 | 63.45 | 61.71 | 62.39 | 23,183,864 | +0.28(+0.45%) |
Sep 27, 2018 | 62.52 | 62.95 | 61.90 | 62.11 | 14,428,692 | -0.04(-0.07%) |
Sep 26, 2018 | 62.95 | 63.45 | 62.00 | 62.16 | 13,053,075 | -0.85(-1.35%) |
Sep 25, 2018 | 62.92 | 63.72 | 62.87 | 63.00 | 23,947,080 | -0.73(-1.14%) |
Sep 24, 2018 | 63.30 | 63.97 | 63.06 | 63.73 | 17,832,940 | -0.10(-0.16%) |
Sep 21, 2018 | 64.81 | 64.85 | 63.34 | 63.84 | 27,091,944 | -0.78(-1.21%) |
Sep 20, 2018 | 64.51 | 65.06 | 64.28 | 64.62 | 13,869,985 | +0.47(+0.73%) |
Sep 19, 2018 | 65.28 | 65.28 | 63.90 | 64.15 | 14,296,574 | -0.57(-0.88%) |
Sep 18, 2018 | 63.92 | 66.26 | 63.67 | 64.72 | 13,497,490 | +1.28(+2.02%) |
Sep 17, 2018 | 64.82 | 65.20 | 63.32 | 63.44 | 13,343,306 | -1.60(-2.46%) |
Sep 14, 2018 | 64.55 | 65.86 | 64.45 | 65.04 | 15,529,107 | +0.42(+0.64%) |
Sep 13, 2018 | 63.82 | 65.27 | 63.65 | 64.62 | 28,394,078 | +2.48(+3.99%) |
Sep 12, 2018 | 62.44 | 62.80 | 60.65 | 62.15 | 14,589,910 | -0.66(-1.05%) |
Sep 11, 2018 | 62.22 | 62.93 | 62.20 | 62.80 | 10,968,151 | +0.16(+0.26%) |
Sep 10, 2018 | 61.21 | 63.01 | 61.06 | 62.64 | 16,895,388 | +1.68(+2.76%) |
Sep 07, 2018 | 60.49 | 61.17 | 60.30 | 60.96 | 28,195,790 | +0.02(+0.03%) |
Sep 06, 2018 | 61.37 | 61.80 | 60.80 | 60.94 | 13,850,661 | -0.46(-0.75%) |
Sep 05, 2018 | 60.46 | 61.56 | 60.03 | 61.40 | 17,674,398 | +0.79(+1.30%) |
Sep 04, 2018 | 59.54 | 60.73 | 59.51 | 60.61 | 15,036,031 | +1.64(+2.78%) |
Aug 31, 2018 | 58.98 | 58.98 | 58.98 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 59.20 | 59.36 | 58.37 | 58.49 | 14,009,928 | -0.91(-1.53%) |
Aug 29, 2018 | 59.80 | 60.14 | 59.35 | 59.40 | 13,833,188 | -0.50(-0.83%) |
Aug 28, 2018 | 58.85 | 60.50 | 58.30 | 59.89 | 29,069,636 | +2.09(+3.62%) |
Aug 27, 2018 | 57.83 | 57.92 | 57.69 | 57.80 | 14,653,883 | +0.16(+0.28%) |
Aug 24, 2018 | 57.51 | 57.82 | 57.46 | 57.64 | 18,642,176 | +0.25(+0.43%) |
Aug 23, 2018 | 57.49 | 57.76 | 57.34 | 57.39 | 14,025,205 | +0.02(+0.03%) |
Aug 22, 2018 | 56.84 | 57.58 | 56.83 | 57.37 | 16,147,825 | +0.25(+0.44%) |
Aug 21, 2018 | 56.73 | 57.32 | 56.68 | 57.12 | 14,191,230 | +0.33(+0.59%) |
Aug 20, 2018 | 56.93 | 57.16 | 56.43 | 56.79 | 16,272,010 | +0.09(+0.15%) |
Aug 17, 2018 | 56.22 | 56.81 | 55.90 | 56.70 | 17,674,142 | +0.26(+0.46%) |
Aug 16, 2018 | 56.53 | 56.74 | 56.25 | 56.44 | 11,602,376 | +0.07(+0.12%) |
Aug 15, 2018 | 55.91 | 56.50 | 55.40 | 56.38 | 15,757,007 | +0.21(+0.38%) |
Aug 14, 2018 | 55.87 | 56.32 | 55.59 | 56.16 | 9,138,853 | +0.51(+0.91%) |
Aug 13, 2018 | 55.92 | 55.99 | 55.49 | 55.65 | 8,262,877 | +0.02(+0.03%) |
Aug 10, 2018 | 55.49 | 55.74 | 55.36 | 55.64 | 10,177,684 | -0.22(-0.40%) |
Aug 09, 2018 | 55.88 | 56.05 | 55.72 | 55.86 | 7,724,092 | -0.07(-0.12%) |
Aug 08, 2018 | 55.97 | 56.26 | 55.90 | 55.93 | 9,218,056 | -0.24(-0.43%) |
Aug 07, 2018 | 56.59 | 56.59 | 56.01 | 56.17 | 9,099,977 | -0.25(-0.44%) |
Aug 06, 2018 | 56.53 | 56.67 | 56.08 | 56.42 | 12,674,217 | +0.28(+0.50%) |
Aug 03, 2018 | 55.57 | 56.32 | 55.51 | 56.14 | 9,098,390 | +0.54(+0.97%) |
Aug 02, 2018 | 54.90 | 55.83 | 54.62 | 55.59 | 12,369,787 | +0.36(+0.65%) |