Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.56 | 55.52 | 54.56 | 55.03 | 51,599 | +0.96(+1.77%) |
Oct 30, 2018 | 53.16 | 54.10 | 53.16 | 54.08 | 95,187 | +1.13(+2.13%) |
Oct 29, 2018 | 53.39 | 53.86 | 52.41 | 52.95 | 41,177 | +0.17(+0.33%) |
Oct 26, 2018 | 52.50 | 53.20 | 52.29 | 52.78 | 67,500 | -0.36(-0.68%) |
Oct 25, 2018 | 52.97 | 53.37 | 52.64 | 53.14 | 106,398 | +0.54(+1.03%) |
Oct 24, 2018 | 53.84 | 53.84 | 52.54 | 52.59 | 160,477 | -1.27(-2.37%) |
Oct 23, 2018 | 53.81 | 54.18 | 52.93 | 53.87 | 306,816 | -0.66(-1.21%) |
Oct 22, 2018 | 55.36 | 55.51 | 54.53 | 54.53 | 19,038 | -0.79(-1.42%) |
Oct 19, 2018 | 55.14 | 55.56 | 55.03 | 55.31 | 47,582 | +0.23(+0.41%) |
Oct 18, 2018 | 55.84 | 55.98 | 54.85 | 55.09 | 22,373 | -0.91(-1.63%) |
Oct 17, 2018 | 55.59 | 56.16 | 55.14 | 56.00 | 83,143 | +0.30(+0.54%) |
Oct 16, 2018 | 54.88 | 55.71 | 54.47 | 55.70 | 74,488 | +1.41(+2.60%) |
Oct 15, 2018 | 54.49 | 54.68 | 54.10 | 54.29 | 19,753 | -0.23(-0.41%) |
Oct 12, 2018 | 55.02 | 55.17 | 53.79 | 54.52 | 207,703 | +0.38(+0.70%) |
Oct 11, 2018 | 55.08 | 55.50 | 53.84 | 54.14 | 702,844 | -1.25(-2.25%) |
Oct 10, 2018 | 57.08 | 57.08 | 55.38 | 55.39 | 65,949 | -1.71(-2.99%) |
Oct 09, 2018 | 56.93 | 57.31 | 56.72 | 57.10 | 58,786 | -0.06(-0.11%) |
Oct 08, 2018 | 57.14 | 57.18 | 56.63 | 57.16 | 28,611 | -0.07(-0.13%) |
Oct 05, 2018 | 57.57 | 57.78 | 56.97 | 57.23 | 46,254 | -0.20(-0.35%) |
Oct 04, 2018 | 56.96 | 57.72 | 56.90 | 57.43 | 91,884 | +0.54(+0.95%) |
Oct 03, 2018 | 56.56 | 57.16 | 56.48 | 56.89 | 41,278 | +0.64(+1.14%) |
Oct 02, 2018 | 56.30 | 56.36 | 55.81 | 56.25 | 92,217 | -0.10(-0.18%) |
Oct 01, 2018 | 56.53 | 56.63 | 56.17 | 56.35 | 61,117 | +0.11(+0.19%) |
Sep 28, 2018 | 56.55 | 56.72 | 56.16 | 56.24 | 104,681 | -0.55(-0.97%) |
Sep 27, 2018 | 57.14 | 57.27 | 56.79 | 56.79 | 69,278 | -0.25(-0.44%) |
Sep 26, 2018 | 58.04 | 58.04 | 56.99 | 57.04 | 85,628 | -0.90(-1.55%) |
Sep 25, 2018 | 58.32 | 58.32 | 57.81 | 57.94 | 16,050 | -0.23(-0.40%) |
Sep 24, 2018 | 58.55 | 58.55 | 58.05 | 58.17 | 17,881 | -0.43(-0.73%) |
Sep 21, 2018 | 59.09 | 59.09 | 58.56 | 58.59 | 23,446 | -0.30(-0.50%) |
Sep 20, 2018 | 58.89 | 59.10 | 58.65 | 58.89 | 31,922 | +0.36(+0.62%) |
Sep 19, 2018 | 57.77 | 58.62 | 57.77 | 58.53 | 46,277 | +0.77(+1.32%) |
Sep 18, 2018 | 57.60 | 57.84 | 57.38 | 57.77 | 29,911 | +0.32(+0.56%) |
Sep 17, 2018 | 58.12 | 58.12 | 57.38 | 57.44 | 59,153 | -0.67(-1.15%) |
Sep 14, 2018 | 57.66 | 58.33 | 57.66 | 58.11 | 38,336 | +0.49(+0.84%) |
Sep 13, 2018 | 57.63 | 57.85 | 57.39 | 57.62 | 148,361 | +0.21(+0.36%) |
Sep 12, 2018 | 58.06 | 58.06 | 57.23 | 57.42 | 238,725 | -0.67(-1.16%) |
Sep 11, 2018 | 57.93 | 58.30 | 57.68 | 58.09 | 31,521 | +0.07(+0.12%) |
Sep 10, 2018 | 58.34 | 58.39 | 58.02 | 58.02 | 18,362 | -0.13(-0.22%) |
Sep 07, 2018 | 58.21 | 58.34 | 58.00 | 58.14 | 31,224 | +0.12(+0.20%) |
Sep 06, 2018 | 58.78 | 58.86 | 57.88 | 58.03 | 40,573 | -0.80(-1.36%) |
Sep 05, 2018 | 59.40 | 59.49 | 58.78 | 58.83 | 53,060 | -0.65(-1.09%) |
Sep 04, 2018 | 59.03 | 59.48 | 58.94 | 59.48 | 55,100 | +0.30(+0.50%) |
Aug 31, 2018 | 59.18 | 59.18 | 59.18 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.18 | 59.30 | 59.03 | 59.12 | 62,085 | -0.31(-0.51%) |
Aug 29, 2018 | 59.41 | 59.57 | 59.12 | 59.42 | 211,980 | +0.10(+0.17%) |
Aug 28, 2018 | 59.50 | 59.72 | 59.30 | 59.32 | 67,086 | -0.04(-0.06%) |
Aug 27, 2018 | 58.60 | 59.63 | 58.60 | 59.36 | 90,437 | +0.85(+1.45%) |
Aug 24, 2018 | 58.32 | 58.64 | 58.32 | 58.51 | 80,339 | +0.31(+0.54%) |
Aug 23, 2018 | 58.50 | 58.59 | 58.11 | 58.20 | 24,607 | -0.35(-0.60%) |
Aug 22, 2018 | 58.12 | 58.67 | 58.12 | 58.55 | 25,540 | +0.22(+0.37%) |
Aug 21, 2018 | 58.20 | 58.68 | 57.99 | 58.33 | 80,222 | -0.41(-0.70%) |
Aug 20, 2018 | 58.64 | 58.90 | 58.63 | 58.75 | 697,314 | +0.21(+0.35%) |
Aug 17, 2018 | 58.38 | 58.62 | 58.24 | 58.54 | 22,557 | +0.15(+0.26%) |
Aug 16, 2018 | 58.23 | 58.67 | 58.21 | 58.39 | 23,980 | +0.52(+0.90%) |
Aug 15, 2018 | 57.81 | 58.14 | 57.63 | 57.87 | 54,776 | -0.31(-0.54%) |
Aug 14, 2018 | 57.67 | 58.24 | 57.67 | 58.18 | 21,803 | +0.65(+1.13%) |
Aug 13, 2018 | 58.12 | 58.23 | 57.53 | 57.53 | 17,958 | -0.49(-0.85%) |
Aug 10, 2018 | 57.93 | 58.14 | 57.66 | 58.03 | 35,224 | -0.38(-0.65%) |
Aug 09, 2018 | 58.54 | 58.74 | 58.40 | 58.41 | 31,255 | -0.11(-0.18%) |
Aug 08, 2018 | 58.71 | 58.71 | 58.48 | 58.51 | 24,604 | -0.22(-0.37%) |
Aug 07, 2018 | 58.55 | 59.25 | 58.55 | 58.73 | 161,745 | +0.37(+0.63%) |
Aug 06, 2018 | 58.29 | 58.47 | 58.15 | 58.36 | 277,446 | +0.09(+0.15%) |
Aug 03, 2018 | 58.45 | 58.51 | 58.12 | 58.27 | 16,223 | -0.07(-0.12%) |
Aug 02, 2018 | 58.24 | 58.53 | 58.05 | 58.34 | 41,399 | -0.37(-0.63%) |