Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.80 | 62.94 | 60.90 | 62.56 | 16,542,313 | +0.76(+1.23%) |
Oct 30, 2018 | 60.48 | 61.91 | 60.08 | 61.80 | 8,853,792 | +1.55(+2.58%) |
Oct 29, 2018 | 60.21 | 60.92 | 59.21 | 60.25 | 8,157,907 | +0.46(+0.77%) |
Oct 26, 2018 | 57.66 | 60.19 | 57.65 | 59.79 | 15,400,336 | +0.38(+0.65%) |
Oct 25, 2018 | 58.71 | 59.49 | 58.12 | 59.40 | 8,204,082 | +1.21(+2.08%) |
Oct 24, 2018 | 60.63 | 61.03 | 58.09 | 58.19 | 11,459,874 | -2.40(-3.96%) |
Oct 23, 2018 | 60.60 | 61.02 | 59.92 | 60.59 | 6,495,174 | -0.31(-0.50%) |
Oct 22, 2018 | 60.83 | 61.25 | 60.45 | 60.90 | 7,285,836 | +0.24(+0.39%) |
Oct 19, 2018 | 60.40 | 61.17 | 60.13 | 60.66 | 7,567,244 | +0.60(+1.01%) |
Oct 18, 2018 | 60.43 | 60.89 | 59.83 | 60.06 | 7,496,941 | -0.31(-0.52%) |
Oct 17, 2018 | 59.68 | 60.77 | 59.39 | 60.37 | 7,977,883 | +0.55(+0.92%) |
Oct 16, 2018 | 58.96 | 59.96 | 58.33 | 59.83 | 9,867,484 | +1.22(+2.09%) |
Oct 15, 2018 | 57.32 | 59.10 | 57.25 | 58.60 | 10,593,768 | +0.96(+1.66%) |
Oct 12, 2018 | 56.04 | 57.85 | 55.24 | 57.65 | 12,396,847 | +2.04(+3.67%) |
Oct 11, 2018 | 54.70 | 58.34 | 54.66 | 55.61 | 19,644,510 | -1.11(-1.95%) |
Oct 10, 2018 | 57.69 | 58.21 | 56.71 | 56.71 | 10,212,157 | -0.98(-1.70%) |
Oct 09, 2018 | 57.69 | 57.90 | 57.18 | 57.69 | 6,623,525 | -0.46(-0.80%) |
Oct 08, 2018 | 56.86 | 58.47 | 56.85 | 58.16 | 8,264,848 | +1.29(+2.26%) |
Oct 05, 2018 | 57.32 | 57.62 | 56.58 | 56.87 | 7,221,198 | -0.65(-1.13%) |
Oct 04, 2018 | 57.79 | 58.14 | 57.18 | 57.52 | 4,886,917 | -0.36(-0.62%) |
Oct 03, 2018 | 57.80 | 58.25 | 57.64 | 57.88 | 7,746,356 | +0.24(+0.42%) |
Oct 02, 2018 | 56.70 | 57.86 | 56.48 | 57.64 | 4,899,887 | +0.81(+1.42%) |
Oct 01, 2018 | 57.16 | 57.72 | 56.76 | 56.83 | 6,896,153 | -0.35(-0.60%) |
Sep 28, 2018 | 57.90 | 58.04 | 57.06 | 57.17 | 6,210,983 | -0.71(-1.23%) |
Sep 27, 2018 | 57.22 | 58.48 | 56.87 | 57.89 | 5,242,180 | +0.67(+1.16%) |
Sep 26, 2018 | 56.80 | 57.80 | 56.68 | 57.22 | 7,322,442 | +0.59(+1.04%) |
Sep 25, 2018 | 57.07 | 57.21 | 56.34 | 56.63 | 3,966,919 | +0.01(+0.01%) |
Sep 24, 2018 | 56.91 | 56.99 | 56.27 | 56.63 | 4,534,980 | -0.63(-1.10%) |
Sep 21, 2018 | 57.41 | 57.41 | 56.42 | 57.25 | 11,254,028 | +0.09(+0.15%) |
Sep 20, 2018 | 56.09 | 57.24 | 56.09 | 57.17 | 6,731,654 | +1.26(+2.26%) |
Sep 19, 2018 | 55.69 | 56.50 | 55.60 | 55.90 | 5,804,479 | +0.31(+0.56%) |
Sep 18, 2018 | 55.30 | 56.03 | 55.15 | 55.59 | 5,955,460 | +0.34(+0.61%) |
Sep 17, 2018 | 55.18 | 55.40 | 54.96 | 55.25 | 4,961,565 | +0.13(+0.24%) |
Sep 14, 2018 | 55.44 | 55.45 | 54.88 | 55.12 | 3,913,867 | -0.16(-0.28%) |
Sep 13, 2018 | 55.26 | 55.66 | 55.01 | 55.28 | 5,560,998 | +0.08(+0.14%) |
Sep 12, 2018 | 53.89 | 55.29 | 53.85 | 55.20 | 7,959,315 | +1.29(+2.39%) |
Sep 11, 2018 | 53.79 | 54.30 | 53.68 | 53.91 | 5,212,042 | -0.05(-0.09%) |
Sep 10, 2018 | 53.76 | 54.24 | 53.73 | 53.96 | 4,766,162 | +0.48(+0.89%) |
Sep 07, 2018 | 53.25 | 53.56 | 53.00 | 53.48 | 5,546,941 | +0.13(+0.24%) |
Sep 06, 2018 | 53.40 | 53.74 | 53.16 | 53.36 | 6,410,124 | -0.16(-0.31%) |
Sep 05, 2018 | 52.91 | 53.65 | 52.91 | 53.52 | 7,817,447 | +0.49(+0.92%) |
Sep 04, 2018 | 53.75 | 53.79 | 52.88 | 53.03 | 6,383,844 | -0.74(-1.37%) |
Aug 31, 2018 | 53.77 | 53.77 | 53.77 | 0 | +0.60(+1.12%) | |
Aug 30, 2018 | 53.75 | 54.10 | 53.07 | 53.17 | 6,251,039 | -0.67(-1.25%) |
Aug 29, 2018 | 54.27 | 54.28 | 53.65 | 53.85 | 5,617,222 | -0.49(-0.89%) |
Aug 28, 2018 | 54.57 | 54.80 | 54.14 | 54.34 | 5,407,756 | -0.13(-0.23%) |
Aug 27, 2018 | 54.64 | 54.64 | 54.26 | 54.46 | 6,791,343 | +0.18(+0.33%) |
Aug 24, 2018 | 54.51 | 54.70 | 54.16 | 54.28 | 6,929,851 | -0.05(-0.10%) |
Aug 23, 2018 | 54.55 | 54.83 | 54.13 | 54.34 | 5,800,066 | -0.28(-0.52%) |
Aug 22, 2018 | 55.10 | 55.27 | 54.60 | 54.62 | 4,777,027 | -0.48(-0.87%) |
Aug 21, 2018 | 55.18 | 55.65 | 54.85 | 55.10 | 4,696,445 | +0.20(+0.37%) |
Aug 20, 2018 | 55.08 | 55.47 | 54.83 | 54.89 | 5,890,950 | +0.00(+0.00%) |
Aug 17, 2018 | 53.93 | 55.05 | 53.80 | 54.89 | 7,502,855 | +0.64(+1.17%) |
Aug 16, 2018 | 53.88 | 54.50 | 53.76 | 54.26 | 11,966,592 | +0.69(+1.30%) |
Aug 15, 2018 | 52.96 | 53.76 | 52.93 | 53.56 | 7,627,480 | +0.05(+0.10%) |
Aug 14, 2018 | 51.92 | 53.66 | 51.83 | 53.51 | 8,200,352 | +1.70(+3.28%) |
Aug 13, 2018 | 51.81 | 52.18 | 51.60 | 51.81 | 6,635,726 | -0.01(-0.01%) |
Aug 10, 2018 | 51.26 | 51.83 | 51.08 | 51.82 | 6,404,592 | +0.25(+0.48%) |
Aug 09, 2018 | 51.79 | 52.12 | 51.45 | 51.57 | 7,436,041 | -0.25(-0.48%) |
Aug 08, 2018 | 52.56 | 52.65 | 51.28 | 51.82 | 9,325,847 | -0.44(-0.84%) |
Aug 07, 2018 | 52.64 | 52.98 | 52.14 | 52.25 | 9,166,404 | -0.29(-0.55%) |
Aug 06, 2018 | 51.81 | 52.60 | 51.77 | 52.54 | 6,555,473 | +0.16(+0.30%) |
Aug 03, 2018 | 52.36 | 52.76 | 52.18 | 52.39 | 5,526,917 | +0.19(+0.36%) |
Aug 02, 2018 | 51.43 | 52.36 | 51.26 | 52.20 | 7,462,680 | +0.42(+0.81%) |