Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.76 | 56.17 | 55.14 | 55.22 | 1,001,888 | -0.24(-0.43%) |
Oct 30, 2018 | 55.26 | 56.14 | 54.94 | 55.46 | 1,250,605 | +0.44(+0.80%) |
Oct 29, 2018 | 55.27 | 55.90 | 54.69 | 55.02 | 964,682 | +0.26(+0.47%) |
Oct 26, 2018 | 57.54 | 57.60 | 54.70 | 54.76 | 1,212,048 | -3.23(-5.57%) |
Oct 25, 2018 | 56.96 | 58.63 | 56.47 | 57.99 | 1,266,896 | +1.49(+2.64%) |
Oct 24, 2018 | 56.40 | 57.32 | 56.29 | 56.50 | 1,022,826 | +0.13(+0.23%) |
Oct 23, 2018 | 55.77 | 56.63 | 55.62 | 56.37 | 795,800 | +0.18(+0.31%) |
Oct 22, 2018 | 56.68 | 56.94 | 56.13 | 56.19 | 526,389 | -0.42(-0.74%) |
Oct 19, 2018 | 56.40 | 57.05 | 56.30 | 56.61 | 527,682 | +0.30(+0.54%) |
Oct 18, 2018 | 56.98 | 57.33 | 56.08 | 56.31 | 899,207 | -0.71(-1.25%) |
Oct 17, 2018 | 56.71 | 57.23 | 56.45 | 57.02 | 997,341 | +0.09(+0.15%) |
Oct 16, 2018 | 56.18 | 57.08 | 55.76 | 56.93 | 1,145,540 | +0.93(+1.66%) |
Oct 15, 2018 | 55.17 | 56.44 | 55.17 | 56.00 | 640,641 | +0.67(+1.20%) |
Oct 12, 2018 | 55.59 | 55.90 | 54.86 | 55.34 | 789,403 | +0.30(+0.54%) |
Oct 11, 2018 | 56.82 | 56.90 | 54.95 | 55.04 | 957,236 | -1.77(-3.12%) |
Oct 10, 2018 | 57.52 | 57.87 | 56.77 | 56.81 | 706,621 | -0.98(-1.69%) |
Oct 09, 2018 | 57.40 | 57.92 | 57.11 | 57.79 | 728,485 | +0.38(+0.66%) |
Oct 08, 2018 | 56.69 | 57.71 | 56.50 | 57.41 | 681,029 | +0.72(+1.27%) |
Oct 05, 2018 | 57.01 | 57.45 | 56.61 | 56.69 | 737,633 | +0.10(+0.18%) |
Oct 04, 2018 | 56.71 | 57.14 | 56.23 | 56.59 | 967,675 | -0.46(-0.81%) |
Oct 03, 2018 | 57.16 | 57.66 | 56.73 | 57.05 | 1,035,696 | -0.05(-0.08%) |
Oct 02, 2018 | 57.07 | 57.36 | 56.93 | 57.10 | 887,783 | +0.02(+0.03%) |
Oct 01, 2018 | 57.50 | 57.62 | 56.96 | 57.08 | 923,488 | -0.38(-0.67%) |
Sep 28, 2018 | 56.54 | 57.50 | 56.54 | 57.47 | 1,104,391 | +0.93(+1.64%) |
Sep 27, 2018 | 55.66 | 56.72 | 55.63 | 56.54 | 1,383,300 | +1.05(+1.90%) |
Sep 26, 2018 | 55.66 | 55.87 | 55.39 | 55.48 | 885,722 | -0.15(-0.27%) |
Sep 25, 2018 | 55.63 | 55.83 | 55.38 | 55.64 | 434,672 | +0.02(+0.04%) |
Sep 24, 2018 | 56.74 | 56.80 | 55.23 | 55.61 | 533,511 | -1.26(-2.21%) |
Sep 21, 2018 | 56.54 | 57.25 | 56.53 | 56.87 | 1,277,903 | +0.28(+0.49%) |
Sep 20, 2018 | 56.06 | 56.69 | 55.74 | 56.59 | 615,539 | +0.53(+0.95%) |
Sep 19, 2018 | 57.11 | 57.26 | 55.95 | 56.06 | 872,704 | -1.02(-1.79%) |
Sep 18, 2018 | 57.20 | 57.49 | 56.89 | 57.08 | 568,616 | -0.20(-0.35%) |
Sep 17, 2018 | 56.83 | 57.31 | 56.68 | 57.28 | 481,170 | +0.38(+0.67%) |
Sep 14, 2018 | 57.11 | 57.23 | 56.38 | 56.89 | 659,481 | -0.32(-0.56%) |
Sep 13, 2018 | 57.74 | 57.86 | 57.19 | 57.21 | 523,092 | -0.29(-0.51%) |
Sep 12, 2018 | 57.62 | 57.80 | 57.38 | 57.51 | 370,735 | -0.09(-0.15%) |
Sep 11, 2018 | 57.27 | 57.79 | 57.03 | 57.59 | 536,178 | +0.14(+0.24%) |
Sep 10, 2018 | 57.71 | 58.65 | 57.41 | 57.46 | 696,912 | +0.04(+0.07%) |
Sep 07, 2018 | 57.39 | 57.61 | 57.20 | 57.42 | 432,957 | -0.18(-0.30%) |
Sep 06, 2018 | 57.46 | 57.84 | 57.35 | 57.59 | 767,102 | +0.31(+0.54%) |
Sep 05, 2018 | 57.15 | 57.81 | 56.92 | 57.28 | 787,509 | -0.04(-0.07%) |
Sep 04, 2018 | 58.19 | 58.47 | 57.17 | 57.32 | 494,636 | -0.92(-1.59%) |
Aug 31, 2018 | 58.25 | 58.25 | 58.25 | 0 | +0.42(+0.73%) | |
Aug 30, 2018 | 58.24 | 58.28 | 57.69 | 57.83 | 238,890 | -0.37(-0.63%) |
Aug 29, 2018 | 58.29 | 58.41 | 57.99 | 58.19 | 394,575 | -0.05(-0.08%) |
Aug 28, 2018 | 57.66 | 58.26 | 57.52 | 58.24 | 694,217 | +0.57(+0.99%) |
Aug 27, 2018 | 57.99 | 58.16 | 57.29 | 57.67 | 706,623 | -0.30(-0.52%) |
Aug 24, 2018 | 57.38 | 58.16 | 57.38 | 57.97 | 506,414 | +0.38(+0.66%) |
Aug 23, 2018 | 57.94 | 58.10 | 57.53 | 57.59 | 481,956 | -0.27(-0.47%) |
Aug 22, 2018 | 57.70 | 57.94 | 57.59 | 57.86 | 749,782 | +0.15(+0.26%) |
Aug 21, 2018 | 58.22 | 58.26 | 57.52 | 57.71 | 673,225 | -0.67(-1.15%) |
Aug 20, 2018 | 58.45 | 58.73 | 58.02 | 58.37 | 887,926 | +0.24(+0.41%) |
Aug 17, 2018 | 57.48 | 58.18 | 57.34 | 58.14 | 684,721 | +0.68(+1.19%) |
Aug 16, 2018 | 57.21 | 57.59 | 57.18 | 57.45 | 599,443 | +0.22(+0.39%) |
Aug 15, 2018 | 56.99 | 57.44 | 56.96 | 57.23 | 349,096 | +0.14(+0.24%) |
Aug 14, 2018 | 57.03 | 57.39 | 56.77 | 57.09 | 397,312 | +0.06(+0.10%) |
Aug 13, 2018 | 57.04 | 57.34 | 56.81 | 57.04 | 487,418 | +0.07(+0.13%) |
Aug 10, 2018 | 57.01 | 57.27 | 56.74 | 56.97 | 762,949 | -0.10(-0.17%) |
Aug 09, 2018 | 57.12 | 57.42 | 56.84 | 57.06 | 2,838,965 | -1.49(-2.54%) |
Aug 08, 2018 | 58.60 | 58.75 | 58.26 | 58.55 | 246,002 | -0.04(-0.07%) |
Aug 07, 2018 | 58.94 | 58.94 | 58.17 | 58.59 | 778,792 | -0.41(-0.70%) |
Aug 06, 2018 | 58.71 | 59.04 | 58.38 | 59.00 | 419,722 | +0.41(+0.71%) |
Aug 03, 2018 | 58.13 | 58.62 | 57.93 | 58.59 | 416,885 | +0.45(+0.77%) |
Aug 02, 2018 | 58.24 | 58.53 | 57.92 | 58.14 | 517,329 | -0.30(-0.52%) |