Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.18 | 57.36 | 56.33 | 56.42 | 4,778,614 | -1.12(-1.95%) |
Oct 30, 2018 | 57.29 | 57.62 | 56.65 | 57.54 | 4,841,009 | +0.51(+0.89%) |
Oct 29, 2018 | 56.76 | 57.50 | 56.62 | 57.03 | 4,358,236 | +0.42(+0.74%) |
Oct 26, 2018 | 57.74 | 58.12 | 56.09 | 56.62 | 4,862,520 | -0.84(-1.46%) |
Oct 25, 2018 | 58.50 | 58.54 | 57.26 | 57.45 | 3,491,639 | -1.15(-1.97%) |
Oct 24, 2018 | 57.83 | 58.97 | 57.57 | 58.61 | 4,853,429 | +1.01(+1.76%) |
Oct 23, 2018 | 58.03 | 58.45 | 57.50 | 57.59 | 4,083,281 | -0.28(-0.49%) |
Oct 22, 2018 | 58.28 | 58.37 | 57.56 | 57.88 | 4,019,964 | -0.18(-0.31%) |
Oct 19, 2018 | 57.01 | 58.45 | 57.01 | 58.06 | 5,448,260 | +1.00(+1.76%) |
Oct 18, 2018 | 57.13 | 57.50 | 56.84 | 57.06 | 2,833,731 | -0.06(-0.10%) |
Oct 17, 2018 | 56.99 | 57.32 | 56.63 | 57.11 | 2,725,997 | +0.00(+0.00%) |
Oct 16, 2018 | 56.50 | 57.37 | 56.48 | 57.11 | 2,738,764 | +0.55(+0.96%) |
Oct 15, 2018 | 56.33 | 56.80 | 56.10 | 56.57 | 4,276,506 | +0.19(+0.34%) |
Oct 12, 2018 | 56.60 | 56.88 | 55.92 | 56.38 | 3,939,159 | -0.32(-0.57%) |
Oct 11, 2018 | 58.05 | 58.06 | 56.55 | 56.70 | 4,334,663 | -1.13(-1.95%) |
Oct 10, 2018 | 58.00 | 58.50 | 57.63 | 57.83 | 4,637,065 | -0.12(-0.20%) |
Oct 09, 2018 | 58.00 | 58.36 | 57.67 | 57.95 | 4,676,621 | +0.29(+0.51%) |
Oct 08, 2018 | 56.92 | 58.22 | 56.81 | 57.66 | 4,753,861 | +0.90(+1.59%) |
Oct 05, 2018 | 55.86 | 56.99 | 55.76 | 56.76 | 4,503,759 | +0.92(+1.64%) |
Oct 04, 2018 | 55.43 | 56.01 | 54.97 | 55.84 | 3,065,155 | +0.32(+0.57%) |
Oct 03, 2018 | 55.97 | 56.20 | 55.05 | 55.52 | 3,866,032 | -0.47(-0.83%) |
Oct 02, 2018 | 55.57 | 56.07 | 55.48 | 55.99 | 2,411,735 | +0.62(+1.11%) |
Oct 01, 2018 | 55.39 | 55.61 | 55.14 | 55.37 | 2,183,859 | -0.14(-0.26%) |
Sep 28, 2018 | 54.66 | 55.52 | 54.62 | 55.52 | 3,918,904 | +0.90(+1.65%) |
Sep 27, 2018 | 54.38 | 54.89 | 54.16 | 54.62 | 5,669,289 | +0.25(+0.47%) |
Sep 26, 2018 | 55.11 | 55.30 | 54.28 | 54.36 | 3,747,238 | -0.58(-1.05%) |
Sep 25, 2018 | 55.45 | 55.54 | 54.85 | 54.94 | 4,648,548 | -0.42(-0.76%) |
Sep 24, 2018 | 55.86 | 56.05 | 55.32 | 55.36 | 4,046,721 | -0.61(-1.09%) |
Sep 21, 2018 | 55.65 | 56.14 | 55.34 | 55.97 | 7,072,814 | +0.42(+0.75%) |
Sep 20, 2018 | 55.65 | 55.67 | 54.69 | 55.55 | 6,512,181 | -0.24(-0.42%) |
Sep 19, 2018 | 57.23 | 57.23 | 55.60 | 55.79 | 3,752,307 | -1.03(-1.81%) |
Sep 18, 2018 | 56.97 | 57.10 | 56.51 | 56.81 | 3,011,845 | -0.06(-0.10%) |
Sep 17, 2018 | 56.73 | 57.00 | 56.39 | 56.87 | 3,030,419 | +0.10(+0.18%) |
Sep 14, 2018 | 56.84 | 56.97 | 56.23 | 56.77 | 2,887,307 | -0.25(-0.44%) |
Sep 13, 2018 | 56.60 | 57.08 | 56.37 | 57.02 | 3,397,851 | +0.48(+0.85%) |
Sep 12, 2018 | 56.51 | 57.07 | 56.38 | 56.54 | 2,573,734 | -0.02(-0.04%) |
Sep 11, 2018 | 57.07 | 57.29 | 56.55 | 56.56 | 3,873,304 | -0.54(-0.94%) |
Sep 10, 2018 | 56.68 | 57.17 | 56.62 | 57.10 | 2,554,544 | +0.65(+1.15%) |
Sep 07, 2018 | 56.65 | 56.83 | 56.11 | 56.45 | 2,712,104 | -0.62(-1.09%) |
Sep 06, 2018 | 56.35 | 57.31 | 56.25 | 57.07 | 3,763,355 | +0.50(+0.89%) |
Sep 05, 2018 | 55.61 | 56.63 | 55.57 | 56.57 | 4,041,919 | +0.95(+1.71%) |
Sep 04, 2018 | 55.26 | 55.71 | 55.24 | 55.62 | 2,555,686 | +0.36(+0.65%) |
Aug 31, 2018 | 55.26 | 55.26 | 55.26 | 0 | -0.16(-0.30%) | |
Aug 30, 2018 | 55.63 | 55.94 | 55.21 | 55.42 | 3,835,099 | -0.14(-0.25%) |
Aug 29, 2018 | 55.53 | 55.66 | 55.22 | 55.56 | 3,450,341 | +0.24(+0.44%) |
Aug 28, 2018 | 55.63 | 55.67 | 55.23 | 55.32 | 2,331,974 | -0.31(-0.56%) |
Aug 27, 2018 | 55.97 | 56.02 | 55.32 | 55.63 | 1,943,187 | -0.30(-0.54%) |
Aug 24, 2018 | 55.65 | 55.96 | 55.38 | 55.94 | 1,822,662 | +0.45(+0.80%) |
Aug 23, 2018 | 55.55 | 55.79 | 55.37 | 55.49 | 2,052,755 | -0.17(-0.31%) |
Aug 22, 2018 | 55.92 | 55.95 | 55.42 | 55.67 | 2,674,867 | -0.26(-0.46%) |
Aug 21, 2018 | 56.06 | 56.21 | 55.72 | 55.92 | 2,506,240 | -0.12(-0.22%) |
Aug 20, 2018 | 56.16 | 56.30 | 55.89 | 56.05 | 2,653,007 | +0.02(+0.04%) |
Aug 17, 2018 | 55.65 | 56.25 | 55.59 | 56.02 | 3,650,703 | +0.48(+0.87%) |
Aug 16, 2018 | 54.86 | 55.59 | 54.61 | 55.54 | 3,635,028 | +0.69(+1.25%) |
Aug 15, 2018 | 54.54 | 55.35 | 54.50 | 54.85 | 5,809,384 | +0.46(+0.85%) |
Aug 14, 2018 | 54.57 | 54.64 | 54.27 | 54.39 | 5,794,339 | -0.12(-0.23%) |
Aug 13, 2018 | 55.13 | 55.13 | 54.45 | 54.52 | 6,897,112 | -0.68(-1.23%) |
Aug 10, 2018 | 55.73 | 56.04 | 55.12 | 55.20 | 3,296,339 | -0.27(-0.48%) |
Aug 09, 2018 | 55.22 | 55.54 | 55.03 | 55.46 | 1,900,858 | +0.24(+0.44%) |
Aug 08, 2018 | 55.45 | 55.57 | 54.96 | 55.22 | 3,552,547 | -0.27(-0.49%) |
Aug 07, 2018 | 55.81 | 55.81 | 55.10 | 55.49 | 3,826,770 | -0.53(-0.95%) |
Aug 06, 2018 | 56.27 | 56.60 | 55.83 | 56.02 | 3,106,574 | -0.29(-0.51%) |
Aug 03, 2018 | 55.53 | 56.52 | 55.34 | 56.31 | 3,272,135 | +0.77(+1.38%) |
Aug 02, 2018 | 54.83 | 55.60 | 54.72 | 55.55 | 3,706,093 | +0.64(+1.17%) |