Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.24 | 54.77 | 53.52 | 54.22 | 14,981,846 | -0.25(-0.46%) |
Oct 30, 2018 | 53.77 | 54.94 | 53.60 | 54.47 | 21,879,922 | +0.87(+1.62%) |
Oct 29, 2018 | 54.75 | 54.91 | 52.83 | 53.60 | 17,139,790 | -0.27(-0.50%) |
Oct 26, 2018 | 53.02 | 54.87 | 52.75 | 53.87 | 19,774,442 | -0.62(-1.14%) |
Oct 25, 2018 | 55.02 | 55.03 | 53.76 | 54.49 | 23,642,284 | +0.50(+0.93%) |
Oct 24, 2018 | 56.79 | 57.24 | 53.89 | 53.99 | 27,121,022 | -3.24(-5.66%) |
Oct 23, 2018 | 54.89 | 57.70 | 54.81 | 57.23 | 15,588,911 | +0.22(+0.39%) |
Oct 22, 2018 | 56.64 | 57.42 | 56.24 | 57.01 | 14,950,078 | +0.66(+1.16%) |
Oct 19, 2018 | 56.43 | 57.09 | 56.04 | 56.35 | 12,378,888 | +0.18(+0.32%) |
Oct 18, 2018 | 56.63 | 57.18 | 55.93 | 56.17 | 14,171,573 | -0.82(-1.44%) |
Oct 17, 2018 | 57.23 | 57.43 | 56.29 | 56.99 | 17,141,310 | -0.02(-0.03%) |
Oct 16, 2018 | 55.85 | 57.24 | 55.72 | 57.01 | 18,477,694 | +1.68(+3.04%) |
Oct 15, 2018 | 55.38 | 56.22 | 55.19 | 55.33 | 14,283,088 | -0.10(-0.19%) |
Oct 12, 2018 | 56.52 | 56.60 | 54.55 | 55.43 | 18,279,998 | +0.00(+0.00%) |
Oct 11, 2018 | 57.21 | 57.76 | 54.84 | 55.43 | 29,983,594 | -2.10(-3.66%) |
Oct 10, 2018 | 59.29 | 59.97 | 57.44 | 57.53 | 25,859,614 | -2.93(-4.85%) |
Oct 09, 2018 | 61.01 | 61.18 | 60.43 | 60.47 | 11,979,937 | -0.69(-1.13%) |
Oct 08, 2018 | 61.03 | 61.73 | 60.84 | 61.16 | 11,719,615 | -0.24(-0.39%) |
Oct 05, 2018 | 62.41 | 62.65 | 60.83 | 61.40 | 27,153,178 | -1.01(-1.62%) |
Oct 04, 2018 | 62.08 | 62.68 | 61.96 | 62.41 | 9,973,946 | -0.22(-0.36%) |
Oct 03, 2018 | 63.45 | 63.71 | 62.59 | 62.63 | 8,209,695 | -0.61(-0.97%) |
Oct 02, 2018 | 62.42 | 63.72 | 62.31 | 63.24 | 10,694,439 | +0.65(+1.03%) |
Oct 01, 2018 | 62.47 | 63.31 | 62.16 | 62.60 | 10,833,116 | +0.49(+0.79%) |
Sep 28, 2018 | 61.66 | 63.16 | 61.43 | 62.10 | 23,290,356 | +0.28(+0.45%) |
Sep 27, 2018 | 62.23 | 62.66 | 61.62 | 61.83 | 14,494,968 | -0.04(-0.07%) |
Sep 26, 2018 | 62.66 | 63.16 | 61.72 | 61.87 | 13,113,033 | -0.84(-1.35%) |
Sep 25, 2018 | 62.63 | 63.43 | 62.58 | 62.72 | 24,057,078 | -0.72(-1.14%) |
Sep 24, 2018 | 63.01 | 63.67 | 62.77 | 63.44 | 17,914,854 | -0.10(-0.16%) |
Sep 21, 2018 | 64.52 | 64.55 | 63.05 | 63.54 | 27,216,388 | -0.78(-1.21%) |
Sep 20, 2018 | 64.22 | 64.76 | 63.98 | 64.32 | 13,933,695 | +0.47(+0.73%) |
Sep 19, 2018 | 64.98 | 64.98 | 63.60 | 63.85 | 14,362,244 | -0.57(-0.88%) |
Sep 18, 2018 | 63.63 | 65.96 | 63.38 | 64.42 | 13,559,489 | +1.28(+2.02%) |
Sep 17, 2018 | 64.53 | 64.91 | 63.03 | 63.15 | 13,404,597 | -1.59(-2.46%) |
Sep 14, 2018 | 64.26 | 65.56 | 64.16 | 64.74 | 15,600,438 | +0.41(+0.64%) |
Sep 13, 2018 | 63.53 | 64.97 | 63.35 | 64.33 | 28,524,502 | +2.47(+3.99%) |
Sep 12, 2018 | 62.16 | 62.51 | 60.37 | 61.86 | 14,656,927 | -0.66(-1.05%) |
Sep 11, 2018 | 61.94 | 62.65 | 61.91 | 62.52 | 11,018,531 | +0.16(+0.26%) |
Sep 10, 2018 | 60.93 | 62.72 | 60.78 | 62.35 | 16,972,996 | +1.67(+2.76%) |
Sep 07, 2018 | 60.22 | 60.89 | 60.02 | 60.68 | 28,325,304 | +0.02(+0.03%) |
Sep 06, 2018 | 61.09 | 61.52 | 60.52 | 60.66 | 13,914,282 | -0.46(-0.75%) |
Sep 05, 2018 | 60.18 | 61.28 | 59.76 | 61.12 | 17,755,584 | +0.78(+1.30%) |
Sep 04, 2018 | 59.27 | 60.45 | 59.24 | 60.34 | 15,105,097 | +1.63(+2.78%) |
Aug 31, 2018 | 58.71 | 58.71 | 58.71 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 58.93 | 59.09 | 58.10 | 58.22 | 14,074,283 | -0.91(-1.53%) |
Aug 29, 2018 | 59.53 | 59.87 | 59.07 | 59.13 | 13,896,730 | -0.50(-0.83%) |
Aug 28, 2018 | 58.58 | 60.23 | 58.03 | 59.62 | 29,203,166 | +2.08(+3.62%) |
Aug 27, 2018 | 57.56 | 57.66 | 57.43 | 57.54 | 14,721,195 | +0.16(+0.28%) |
Aug 24, 2018 | 57.25 | 57.55 | 57.19 | 57.37 | 18,727,808 | +0.25(+0.43%) |
Aug 23, 2018 | 57.23 | 57.49 | 57.07 | 57.13 | 14,089,630 | +0.02(+0.03%) |
Aug 22, 2018 | 56.58 | 57.31 | 56.57 | 57.11 | 16,221,999 | +0.25(+0.44%) |
Aug 21, 2018 | 56.47 | 57.06 | 56.42 | 56.86 | 14,256,417 | +0.33(+0.59%) |
Aug 20, 2018 | 56.67 | 56.90 | 56.17 | 56.53 | 16,346,755 | +0.09(+0.15%) |
Aug 17, 2018 | 55.96 | 56.55 | 55.64 | 56.44 | 17,755,328 | +0.26(+0.46%) |
Aug 16, 2018 | 56.27 | 56.48 | 55.99 | 56.19 | 11,655,671 | +0.07(+0.12%) |
Aug 15, 2018 | 55.66 | 56.24 | 55.14 | 56.12 | 15,829,386 | +0.21(+0.38%) |
Aug 14, 2018 | 55.61 | 56.07 | 55.34 | 55.90 | 9,180,832 | +0.50(+0.91%) |
Aug 13, 2018 | 55.67 | 55.73 | 55.24 | 55.40 | 8,300,832 | +0.02(+0.03%) |
Aug 10, 2018 | 55.24 | 55.48 | 55.10 | 55.38 | 10,224,435 | -0.22(-0.40%) |
Aug 09, 2018 | 55.62 | 55.79 | 55.47 | 55.61 | 7,759,572 | -0.07(-0.12%) |
Aug 08, 2018 | 55.72 | 56.01 | 55.64 | 55.67 | 9,260,399 | -0.24(-0.43%) |
Aug 07, 2018 | 56.33 | 56.33 | 55.75 | 55.91 | 9,141,777 | -0.25(-0.44%) |
Aug 06, 2018 | 56.27 | 56.41 | 55.82 | 56.16 | 12,732,435 | +0.28(+0.50%) |
Aug 03, 2018 | 55.31 | 56.06 | 55.25 | 55.88 | 9,140,183 | +0.54(+0.97%) |
Aug 02, 2018 | 54.65 | 55.57 | 54.37 | 55.34 | 12,426,607 | +0.36(+0.65%) |