Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.90 | 55.22 | 52.88 | 54.80 | 4,198,083 | -0.11(-0.20%) |
Oct 30, 2018 | 54.93 | 55.21 | 54.03 | 54.91 | 1,934,373 | +0.33(+0.61%) |
Oct 29, 2018 | 53.99 | 55.08 | 53.97 | 54.58 | 2,488,410 | +0.74(+1.38%) |
Oct 26, 2018 | 55.06 | 55.42 | 53.34 | 53.84 | 2,369,005 | -1.02(-1.86%) |
Oct 25, 2018 | 55.39 | 55.47 | 54.68 | 54.86 | 1,987,241 | -0.85(-1.53%) |
Oct 24, 2018 | 55.14 | 56.04 | 54.86 | 55.71 | 3,250,188 | +0.78(+1.42%) |
Oct 23, 2018 | 55.24 | 55.63 | 54.65 | 54.93 | 1,441,819 | -0.24(-0.44%) |
Oct 22, 2018 | 55.50 | 55.68 | 54.91 | 55.17 | 1,279,997 | -0.36(-0.64%) |
Oct 19, 2018 | 54.94 | 55.71 | 54.94 | 55.53 | 2,491,444 | +0.61(+1.11%) |
Oct 18, 2018 | 54.97 | 55.26 | 54.58 | 54.92 | 1,472,017 | -0.03(-0.06%) |
Oct 17, 2018 | 54.69 | 55.17 | 54.56 | 54.95 | 1,727,567 | +0.04(+0.07%) |
Oct 16, 2018 | 54.33 | 55.13 | 54.20 | 54.91 | 2,813,568 | +0.51(+0.94%) |
Oct 15, 2018 | 54.32 | 54.65 | 54.10 | 54.40 | 2,984,411 | +0.18(+0.33%) |
Oct 12, 2018 | 54.16 | 54.23 | 53.46 | 54.22 | 3,684,810 | +0.19(+0.35%) |
Oct 11, 2018 | 54.90 | 54.91 | 53.39 | 54.03 | 5,322,742 | -1.32(-2.38%) |
Oct 10, 2018 | 55.54 | 55.93 | 55.21 | 55.35 | 3,605,532 | -0.29(-0.53%) |
Oct 09, 2018 | 55.28 | 56.07 | 55.11 | 55.64 | 2,691,124 | +0.41(+0.74%) |
Oct 08, 2018 | 54.96 | 55.55 | 54.58 | 55.23 | 2,134,325 | +0.50(+0.91%) |
Oct 05, 2018 | 54.34 | 55.05 | 54.27 | 54.73 | 2,019,162 | +0.48(+0.89%) |
Oct 04, 2018 | 53.78 | 54.50 | 53.49 | 54.25 | 2,239,767 | +0.20(+0.37%) |
Oct 03, 2018 | 54.22 | 54.58 | 53.71 | 54.05 | 2,091,537 | -0.22(-0.41%) |
Oct 02, 2018 | 53.33 | 54.45 | 53.33 | 54.27 | 2,274,633 | +0.92(+1.73%) |
Oct 01, 2018 | 53.52 | 53.63 | 53.05 | 53.35 | 2,030,148 | -0.10(-0.19%) |
Sep 28, 2018 | 52.78 | 53.50 | 52.67 | 53.45 | 2,330,767 | +0.81(+1.53%) |
Sep 27, 2018 | 52.40 | 52.91 | 52.17 | 52.65 | 1,476,652 | +0.36(+0.69%) |
Sep 26, 2018 | 52.51 | 52.66 | 52.19 | 52.29 | 2,598,056 | -0.13(-0.24%) |
Sep 25, 2018 | 52.90 | 52.90 | 52.19 | 52.41 | 2,148,634 | -0.54(-1.02%) |
Sep 24, 2018 | 53.26 | 53.36 | 52.80 | 52.95 | 2,681,842 | -0.55(-1.02%) |
Sep 21, 2018 | 52.87 | 54.71 | 52.85 | 53.50 | 5,395,647 | +0.42(+0.80%) |
Sep 20, 2018 | 52.68 | 53.20 | 52.31 | 53.08 | 2,351,855 | +0.38(+0.73%) |
Sep 19, 2018 | 53.52 | 53.56 | 52.40 | 52.69 | 2,642,291 | -0.77(-1.43%) |
Sep 18, 2018 | 53.40 | 53.72 | 53.17 | 53.46 | 2,382,787 | -0.09(-0.18%) |
Sep 17, 2018 | 53.52 | 53.64 | 53.23 | 53.56 | 1,981,631 | +0.08(+0.15%) |
Sep 14, 2018 | 53.48 | 53.53 | 53.05 | 53.48 | 2,518,556 | -0.06(-0.12%) |
Sep 13, 2018 | 53.09 | 53.56 | 52.64 | 53.54 | 1,952,741 | +0.49(+0.93%) |
Sep 12, 2018 | 52.87 | 53.23 | 52.64 | 53.05 | 3,281,664 | +0.17(+0.33%) |
Sep 11, 2018 | 52.62 | 53.00 | 52.54 | 52.87 | 2,090,882 | +0.36(+0.69%) |
Sep 10, 2018 | 52.42 | 52.69 | 52.15 | 52.51 | 1,604,069 | +0.34(+0.66%) |
Sep 07, 2018 | 52.37 | 52.62 | 52.01 | 52.17 | 1,773,760 | -0.63(-1.20%) |
Sep 06, 2018 | 52.75 | 52.98 | 52.55 | 52.80 | 1,977,920 | +0.13(+0.25%) |
Sep 05, 2018 | 52.27 | 52.73 | 52.14 | 52.67 | 2,152,931 | +0.43(+0.82%) |
Sep 04, 2018 | 51.54 | 52.75 | 51.47 | 52.24 | 3,412,224 | +0.80(+1.55%) |
Aug 31, 2018 | 51.44 | 51.44 | 51.44 | 0 | -0.55(-1.05%) | |
Aug 30, 2018 | 52.73 | 52.83 | 51.76 | 51.99 | 4,049,530 | -0.60(-1.15%) |
Aug 29, 2018 | 53.09 | 53.20 | 52.29 | 52.59 | 4,043,552 | -0.27(-0.52%) |
Aug 28, 2018 | 52.77 | 53.22 | 52.73 | 52.87 | 2,324,418 | -0.02(-0.04%) |
Aug 27, 2018 | 53.20 | 53.31 | 52.55 | 52.89 | 1,843,631 | +0.11(+0.21%) |
Aug 24, 2018 | 52.87 | 52.96 | 51.93 | 52.78 | 3,876,795 | -0.09(-0.18%) |
Aug 23, 2018 | 53.27 | 53.48 | 52.73 | 52.87 | 2,966,803 | -0.31(-0.59%) |
Aug 22, 2018 | 53.99 | 53.99 | 52.89 | 53.19 | 2,554,529 | -0.76(-1.41%) |
Aug 21, 2018 | 54.00 | 54.14 | 53.59 | 53.95 | 2,073,488 | -0.22(-0.40%) |
Aug 20, 2018 | 54.72 | 54.77 | 53.49 | 54.17 | 2,314,999 | -0.52(-0.96%) |
Aug 17, 2018 | 54.27 | 55.27 | 54.10 | 54.69 | 4,122,505 | +0.44(+0.81%) |
Aug 16, 2018 | 53.17 | 54.30 | 52.76 | 54.25 | 4,330,473 | +0.92(+1.72%) |
Aug 15, 2018 | 52.62 | 53.49 | 52.33 | 53.34 | 2,580,853 | +0.92(+1.75%) |
Aug 14, 2018 | 52.12 | 52.70 | 52.12 | 52.42 | 1,076,277 | +0.11(+0.21%) |
Aug 13, 2018 | 52.15 | 52.41 | 51.95 | 52.31 | 1,668,178 | +0.16(+0.32%) |
Aug 10, 2018 | 52.74 | 53.02 | 52.11 | 52.15 | 1,634,231 | -0.62(-1.17%) |
Aug 09, 2018 | 52.62 | 52.89 | 52.38 | 52.77 | 2,596,091 | +0.10(+0.19%) |
Aug 08, 2018 | 52.55 | 52.90 | 52.28 | 52.66 | 1,846,363 | -0.19(-0.36%) |
Aug 07, 2018 | 52.86 | 53.02 | 52.11 | 52.85 | 2,339,460 | +0.05(+0.09%) |
Aug 06, 2018 | 52.53 | 52.85 | 52.45 | 52.80 | 2,210,066 | +0.35(+0.67%) |
Aug 03, 2018 | 51.94 | 52.59 | 51.79 | 52.45 | 1,400,404 | +0.63(+1.22%) |
Aug 02, 2018 | 51.69 | 52.12 | 51.43 | 51.82 | 2,159,518 | +0.10(+0.20%) |