Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.51 | 53.71 | 52.94 | 53.36 | 1,792,210 | +0.69(+1.31%) |
Oct 30, 2018 | 53.24 | 54.11 | 52.25 | 52.67 | 2,747,930 | +2.40(+4.76%) |
Oct 29, 2018 | 51.91 | 52.22 | 49.60 | 50.28 | 2,605,808 | -1.39(-2.69%) |
Oct 26, 2018 | 51.29 | 52.00 | 51.01 | 51.67 | 2,766,335 | -1.05(-2.00%) |
Oct 25, 2018 | 52.24 | 53.11 | 51.90 | 52.72 | 1,844,728 | +0.39(+0.75%) |
Oct 24, 2018 | 54.22 | 54.23 | 52.32 | 52.33 | 1,612,684 | -1.96(-3.61%) |
Oct 23, 2018 | 53.73 | 54.47 | 52.60 | 54.29 | 1,482,762 | -0.70(-1.27%) |
Oct 22, 2018 | 55.21 | 55.35 | 54.69 | 54.99 | 510,353 | +0.11(+0.20%) |
Oct 19, 2018 | 55.68 | 55.87 | 54.86 | 54.88 | 780,238 | -0.35(-0.64%) |
Oct 18, 2018 | 56.39 | 56.39 | 54.82 | 55.24 | 1,780,603 | -1.84(-3.23%) |
Oct 17, 2018 | 57.07 | 57.30 | 56.60 | 57.08 | 1,176,921 | +0.39(+0.70%) |
Oct 16, 2018 | 56.09 | 56.72 | 55.99 | 56.69 | 1,358,700 | +1.23(+2.22%) |
Oct 15, 2018 | 54.77 | 55.83 | 54.64 | 55.45 | 1,423,825 | +0.73(+1.33%) |
Oct 12, 2018 | 54.95 | 55.38 | 54.11 | 54.72 | 1,432,262 | -0.01(-0.02%) |
Oct 11, 2018 | 55.20 | 55.82 | 54.42 | 54.73 | 1,315,404 | -0.57(-1.03%) |
Oct 10, 2018 | 57.04 | 57.07 | 55.25 | 55.31 | 1,634,540 | -1.84(-3.23%) |
Oct 09, 2018 | 56.99 | 57.41 | 56.96 | 57.15 | 1,084,792 | +0.89(+1.58%) |
Oct 08, 2018 | 56.09 | 56.52 | 55.65 | 56.26 | 951,353 | -0.16(-0.28%) |
Oct 05, 2018 | 56.93 | 57.09 | 55.99 | 56.42 | 786,831 | +0.16(+0.28%) |
Oct 04, 2018 | 57.33 | 57.35 | 55.90 | 56.26 | 1,861,661 | -1.23(-2.14%) |
Oct 03, 2018 | 57.82 | 57.84 | 57.44 | 57.49 | 993,540 | -1.48(-2.51%) |
Oct 02, 2018 | 59.25 | 59.32 | 58.87 | 58.97 | 737,955 | -0.75(-1.25%) |
Oct 01, 2018 | 59.95 | 60.16 | 59.67 | 59.72 | 642,110 | -0.07(-0.12%) |
Sep 28, 2018 | 60.14 | 60.14 | 59.61 | 59.79 | 1,607,339 | +1.10(+1.88%) |
Sep 27, 2018 | 58.55 | 58.95 | 58.35 | 58.69 | 617,496 | +0.21(+0.36%) |
Sep 26, 2018 | 58.73 | 58.82 | 58.34 | 58.48 | 1,086,811 | +0.91(+1.57%) |
Sep 25, 2018 | 57.74 | 57.84 | 57.37 | 57.57 | 1,174,082 | +1.65(+2.96%) |
Sep 24, 2018 | 56.01 | 56.19 | 55.72 | 55.92 | 1,297,898 | -0.15(-0.26%) |
Sep 21, 2018 | 56.46 | 57.09 | 55.71 | 56.07 | 3,747,101 | -2.07(-3.55%) |
Sep 20, 2018 | 57.99 | 58.18 | 57.82 | 58.13 | 689,923 | +0.10(+0.17%) |
Sep 19, 2018 | 58.65 | 58.76 | 57.94 | 58.04 | 1,124,377 | -0.82(-1.39%) |
Sep 18, 2018 | 58.68 | 58.96 | 58.52 | 58.85 | 1,162,966 | +0.53(+0.91%) |
Sep 17, 2018 | 58.72 | 58.92 | 58.27 | 58.32 | 750,835 | -0.15(-0.25%) |
Sep 14, 2018 | 58.41 | 58.54 | 58.16 | 58.47 | 1,275,025 | +1.65(+2.91%) |
Sep 13, 2018 | 56.78 | 57.15 | 56.68 | 56.82 | 635,933 | +0.29(+0.50%) |
Sep 12, 2018 | 56.06 | 56.57 | 55.94 | 56.53 | 618,227 | +0.61(+1.09%) |
Sep 11, 2018 | 55.56 | 55.95 | 55.56 | 55.92 | 672,340 | +0.17(+0.30%) |
Sep 10, 2018 | 55.89 | 55.95 | 55.64 | 55.75 | 1,089,377 | +0.15(+0.27%) |
Sep 07, 2018 | 55.20 | 55.81 | 55.09 | 55.61 | 887,698 | +0.17(+0.30%) |
Sep 06, 2018 | 55.65 | 55.68 | 55.05 | 55.44 | 1,167,671 | +0.85(+1.55%) |
Sep 05, 2018 | 55.09 | 55.10 | 54.29 | 54.59 | 755,728 | -0.67(-1.21%) |
Sep 04, 2018 | 55.48 | 55.51 | 54.78 | 55.26 | 609,677 | -0.64(-1.14%) |
Aug 31, 2018 | 55.90 | 55.90 | 55.90 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 55.85 | 56.10 | 55.49 | 55.75 | 724,554 | -0.38(-0.68%) |
Aug 29, 2018 | 55.53 | 56.27 | 55.33 | 56.14 | 1,111,331 | +1.28(+2.33%) |
Aug 28, 2018 | 54.96 | 55.15 | 54.21 | 54.86 | 1,587,541 | -0.25(-0.45%) |
Aug 27, 2018 | 54.57 | 55.30 | 54.51 | 55.10 | 919,686 | +1.46(+2.71%) |
Aug 24, 2018 | 53.75 | 53.89 | 53.53 | 53.65 | 711,114 | +0.13(+0.24%) |
Aug 23, 2018 | 53.34 | 53.73 | 53.25 | 53.52 | 1,781,190 | -0.21(-0.38%) |
Aug 22, 2018 | 53.44 | 53.82 | 53.40 | 53.73 | 648,196 | +0.20(+0.37%) |
Aug 21, 2018 | 53.61 | 53.88 | 53.46 | 53.53 | 471,404 | -0.17(-0.31%) |
Aug 20, 2018 | 53.67 | 53.91 | 53.39 | 53.70 | 580,030 | -0.28(-0.51%) |
Aug 17, 2018 | 53.25 | 54.08 | 53.13 | 53.97 | 1,294,543 | +1.01(+1.91%) |
Aug 16, 2018 | 52.98 | 53.30 | 52.86 | 52.96 | 1,505,379 | +0.13(+0.24%) |
Aug 15, 2018 | 52.84 | 52.97 | 52.21 | 52.83 | 1,179,568 | -0.56(-1.05%) |
Aug 14, 2018 | 53.47 | 53.47 | 53.16 | 53.39 | 749,387 | +0.11(+0.20%) |
Aug 13, 2018 | 53.16 | 53.69 | 53.09 | 53.29 | 1,026,257 | -0.47(-0.88%) |
Aug 10, 2018 | 53.56 | 53.91 | 53.55 | 53.76 | 1,240,663 | -0.73(-1.34%) |
Aug 09, 2018 | 54.52 | 54.67 | 54.25 | 54.49 | 625,421 | +0.59(+1.10%) |
Aug 08, 2018 | 54.04 | 54.11 | 53.77 | 53.90 | 791,197 | -0.75(-1.37%) |
Aug 07, 2018 | 54.40 | 54.91 | 54.27 | 54.64 | 900,782 | +1.07(+2.00%) |
Aug 06, 2018 | 53.88 | 53.91 | 53.35 | 53.57 | 621,617 | -0.49(-0.91%) |
Aug 03, 2018 | 54.02 | 54.31 | 53.85 | 54.06 | 938,325 | -0.31(-0.58%) |
Aug 02, 2018 | 53.65 | 54.59 | 53.62 | 54.38 | 1,069,766 | +0.28(+0.51%) |