Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.51 | 53.58 | 51.48 | 51.82 | 4,477,364 | -1.89(-3.51%) |
Oct 30, 2018 | 53.50 | 54.04 | 52.66 | 53.70 | 2,950,943 | +0.47(+0.88%) |
Oct 29, 2018 | 52.77 | 54.08 | 52.49 | 53.24 | 3,117,433 | +0.94(+1.80%) |
Oct 26, 2018 | 53.30 | 53.31 | 52.10 | 52.29 | 2,019,377 | -1.05(-1.96%) |
Oct 25, 2018 | 53.24 | 53.73 | 52.71 | 53.34 | 1,928,839 | -0.03(-0.05%) |
Oct 24, 2018 | 53.75 | 54.33 | 53.30 | 53.37 | 3,071,890 | -0.38(-0.71%) |
Oct 23, 2018 | 53.38 | 54.12 | 52.77 | 53.75 | 2,217,473 | +0.28(+0.52%) |
Oct 22, 2018 | 54.10 | 54.67 | 53.37 | 53.47 | 2,245,184 | -0.52(-0.96%) |
Oct 19, 2018 | 54.20 | 54.39 | 53.83 | 53.99 | 2,301,764 | +0.02(+0.03%) |
Oct 18, 2018 | 53.75 | 54.38 | 53.48 | 53.97 | 2,245,289 | +0.38(+0.71%) |
Oct 17, 2018 | 53.75 | 53.83 | 52.98 | 53.59 | 1,433,651 | -0.05(-0.10%) |
Oct 16, 2018 | 52.85 | 53.80 | 52.54 | 53.64 | 1,593,150 | +0.80(+1.52%) |
Oct 15, 2018 | 52.14 | 53.17 | 51.93 | 52.84 | 2,145,070 | +0.70(+1.34%) |
Oct 12, 2018 | 52.22 | 52.40 | 51.53 | 52.14 | 1,902,121 | +0.05(+0.10%) |
Oct 11, 2018 | 52.86 | 53.10 | 51.59 | 52.09 | 3,637,072 | -0.90(-1.70%) |
Oct 10, 2018 | 54.46 | 54.69 | 52.96 | 52.98 | 2,579,574 | -1.35(-2.48%) |
Oct 09, 2018 | 54.75 | 54.95 | 54.31 | 54.33 | 4,362,865 | -0.39(-0.71%) |
Oct 08, 2018 | 53.43 | 54.83 | 53.32 | 54.72 | 4,302,682 | +1.50(+2.81%) |
Oct 05, 2018 | 52.09 | 53.24 | 51.78 | 53.23 | 3,571,002 | +1.34(+2.58%) |
Oct 04, 2018 | 51.13 | 51.97 | 50.81 | 51.89 | 3,282,487 | +0.75(+1.47%) |
Oct 03, 2018 | 51.24 | 51.70 | 51.10 | 51.13 | 2,514,086 | +0.09(+0.17%) |
Oct 02, 2018 | 51.00 | 51.35 | 50.62 | 51.05 | 4,057,384 | +0.16(+0.31%) |
Oct 01, 2018 | 51.64 | 51.82 | 50.82 | 50.89 | 2,524,819 | -0.59(-1.14%) |
Sep 28, 2018 | 51.79 | 51.89 | 51.30 | 51.48 | 3,582,450 | -0.22(-0.43%) |
Sep 27, 2018 | 51.29 | 52.06 | 51.13 | 51.70 | 1,798,386 | +0.03(+0.05%) |
Sep 26, 2018 | 52.45 | 52.62 | 51.66 | 51.68 | 2,111,270 | -0.67(-1.27%) |
Sep 25, 2018 | 53.05 | 53.05 | 52.19 | 52.34 | 2,357,788 | -0.40(-0.75%) |
Sep 24, 2018 | 52.96 | 53.14 | 52.63 | 52.74 | 2,210,489 | -0.22(-0.41%) |
Sep 21, 2018 | 53.94 | 54.16 | 52.93 | 52.96 | 5,144,597 | -0.93(-1.72%) |
Sep 20, 2018 | 53.43 | 54.17 | 53.43 | 53.88 | 2,685,601 | +0.65(+1.22%) |
Sep 19, 2018 | 53.96 | 54.16 | 53.10 | 53.24 | 2,142,726 | -0.70(-1.30%) |
Sep 18, 2018 | 54.71 | 54.84 | 53.42 | 53.94 | 1,953,588 | -0.60(-1.09%) |
Sep 17, 2018 | 54.14 | 55.28 | 53.76 | 54.53 | 2,029,924 | -0.29(-0.54%) |
Sep 14, 2018 | 54.80 | 55.18 | 54.48 | 54.83 | 1,256,170 | -0.09(-0.16%) |
Sep 13, 2018 | 55.35 | 55.38 | 54.72 | 54.91 | 1,565,800 | -0.19(-0.35%) |
Sep 12, 2018 | 54.89 | 55.22 | 54.70 | 55.10 | 2,163,611 | +0.16(+0.30%) |
Sep 11, 2018 | 54.83 | 55.14 | 54.25 | 54.94 | 1,744,967 | +0.12(+0.22%) |
Sep 10, 2018 | 54.84 | 55.31 | 54.71 | 54.82 | 1,898,759 | +0.10(+0.19%) |
Sep 07, 2018 | 54.31 | 54.83 | 54.11 | 54.71 | 2,624,162 | +0.16(+0.30%) |
Sep 06, 2018 | 54.22 | 55.01 | 53.93 | 54.55 | 2,371,713 | +0.50(+0.93%) |
Sep 05, 2018 | 53.28 | 54.50 | 52.54 | 54.05 | 4,008,191 | -0.22(-0.40%) |
Sep 04, 2018 | 54.37 | 54.61 | 53.99 | 54.26 | 2,319,949 | -0.05(-0.10%) |
Aug 31, 2018 | 54.32 | 54.32 | 54.32 | 0 | +0.22(+0.42%) | |
Aug 30, 2018 | 54.43 | 54.61 | 53.92 | 54.09 | 1,536,310 | -0.19(-0.35%) |
Aug 29, 2018 | 53.76 | 54.47 | 53.73 | 54.28 | 1,617,630 | +0.52(+0.98%) |
Aug 28, 2018 | 53.88 | 54.36 | 53.68 | 53.76 | 4,227,874 | -0.33(-0.60%) |
Aug 27, 2018 | 54.46 | 54.63 | 53.77 | 54.08 | 2,851,725 | -0.24(-0.44%) |
Aug 24, 2018 | 53.92 | 54.45 | 53.46 | 54.32 | 3,433,303 | +0.45(+0.83%) |
Aug 23, 2018 | 53.48 | 54.13 | 53.08 | 53.88 | 3,254,516 | +0.09(+0.16%) |
Aug 22, 2018 | 54.18 | 54.18 | 53.69 | 53.79 | 3,279,159 | -0.35(-0.65%) |
Aug 21, 2018 | 54.57 | 54.74 | 53.64 | 54.14 | 6,192,129 | -0.42(-0.77%) |
Aug 20, 2018 | 53.80 | 54.63 | 53.41 | 54.57 | 3,794,825 | +0.86(+1.60%) |
Aug 17, 2018 | 52.40 | 53.88 | 52.00 | 53.71 | 4,845,595 | +1.24(+2.36%) |
Aug 16, 2018 | 51.86 | 52.56 | 51.81 | 52.47 | 2,429,517 | +0.83(+1.60%) |
Aug 15, 2018 | 51.12 | 51.79 | 51.08 | 51.64 | 2,890,834 | +0.36(+0.70%) |
Aug 14, 2018 | 51.80 | 52.10 | 51.13 | 51.28 | 3,917,853 | -0.26(-0.50%) |
Aug 13, 2018 | 51.60 | 51.88 | 51.30 | 51.54 | 2,947,032 | -0.26(-0.50%) |
Aug 10, 2018 | 51.23 | 52.10 | 51.21 | 51.79 | 3,022,571 | +0.41(+0.80%) |
Aug 09, 2018 | 51.35 | 51.62 | 51.02 | 51.38 | 3,930,940 | +0.13(+0.25%) |
Aug 08, 2018 | 51.35 | 51.98 | 51.18 | 51.25 | 2,787,581 | -0.28(-0.55%) |
Aug 07, 2018 | 50.91 | 51.91 | 50.35 | 51.54 | 4,679,551 | +0.21(+0.40%) |
Aug 06, 2018 | 51.64 | 52.27 | 50.91 | 51.33 | 6,375,440 | +1.63(+3.27%) |
Aug 03, 2018 | 49.61 | 49.88 | 49.28 | 49.70 | 3,823,819 | +0.17(+0.35%) |
Aug 02, 2018 | 49.38 | 49.62 | 49.01 | 49.53 | 4,161,380 | -0.04(-0.09%) |