Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.24 | 49.38 | 48.89 | 49.01 | 32,164 | +0.19(+0.38%) |
Oct 30, 2018 | 48.53 | 48.83 | 48.15 | 48.83 | 42,087 | +0.17(+0.36%) |
Oct 29, 2018 | 49.58 | 49.89 | 48.08 | 48.65 | 246,873 | -0.10(-0.20%) |
Oct 26, 2018 | 48.88 | 49.28 | 48.11 | 48.75 | 50,685 | -0.67(-1.35%) |
Oct 25, 2018 | 48.66 | 49.84 | 48.22 | 49.42 | 44,537 | +0.81(+1.67%) |
Oct 24, 2018 | 50.66 | 50.93 | 48.58 | 48.61 | 80,359 | -2.21(-4.35%) |
Oct 23, 2018 | 50.46 | 51.10 | 49.93 | 50.81 | 32,348 | -0.31(-0.61%) |
Oct 22, 2018 | 51.15 | 51.21 | 50.83 | 51.13 | 29,605 | -0.43(-0.83%) |
Oct 19, 2018 | 52.19 | 52.32 | 51.45 | 51.55 | 60,635 | -0.37(-0.71%) |
Oct 18, 2018 | 52.43 | 52.43 | 51.52 | 51.92 | 20,420 | -0.65(-1.23%) |
Oct 17, 2018 | 52.00 | 52.66 | 51.82 | 52.57 | 32,690 | +0.36(+0.70%) |
Oct 16, 2018 | 51.04 | 52.26 | 50.96 | 52.20 | 134,461 | +1.42(+2.79%) |
Oct 15, 2018 | 50.59 | 51.05 | 50.54 | 50.79 | 25,342 | -0.04(-0.08%) |
Oct 12, 2018 | 50.50 | 50.92 | 50.28 | 50.83 | 20,833 | +0.79(+1.58%) |
Oct 11, 2018 | 51.42 | 51.49 | 49.76 | 50.04 | 73,508 | -1.57(-3.04%) |
Oct 10, 2018 | 52.87 | 52.96 | 51.58 | 51.61 | 54,012 | -1.20(-2.27%) |
Oct 09, 2018 | 52.24 | 53.01 | 52.24 | 52.80 | 79,476 | +0.05(+0.10%) |
Oct 08, 2018 | 52.68 | 52.94 | 52.66 | 52.75 | 7,366 | -0.10(-0.19%) |
Oct 05, 2018 | 53.32 | 53.32 | 52.41 | 52.85 | 13,059 | -0.11(-0.21%) |
Oct 04, 2018 | 53.77 | 53.77 | 52.56 | 52.97 | 37,628 | -0.94(-1.74%) |
Oct 03, 2018 | 53.52 | 54.07 | 53.52 | 53.91 | 29,490 | +0.55(+1.03%) |
Oct 02, 2018 | 53.33 | 53.46 | 53.09 | 53.36 | 223,163 | +0.02(+0.04%) |
Oct 01, 2018 | 54.10 | 54.13 | 53.25 | 53.33 | 238,748 | -0.65(-1.20%) |
Sep 28, 2018 | 53.79 | 54.12 | 53.38 | 53.98 | 47,575 | -0.01(-0.02%) |
Sep 27, 2018 | 53.88 | 54.08 | 53.87 | 54.00 | 19,226 | +0.27(+0.51%) |
Sep 26, 2018 | 54.07 | 54.28 | 53.72 | 53.72 | 14,278 | -0.32(-0.59%) |
Sep 25, 2018 | 54.24 | 54.38 | 54.01 | 54.04 | 64,492 | -0.06(-0.11%) |
Sep 24, 2018 | 54.18 | 54.18 | 54.10 | 54.10 | 8,912 | -0.27(-0.50%) |
Sep 21, 2018 | 54.57 | 54.71 | 54.35 | 54.37 | 64,417 | -0.09(-0.17%) |
Sep 20, 2018 | 53.75 | 54.47 | 53.75 | 54.46 | 17,797 | +0.97(+1.81%) |
Sep 19, 2018 | 53.66 | 53.84 | 53.48 | 53.49 | 15,877 | -0.09(-0.17%) |
Sep 18, 2018 | 53.34 | 53.71 | 53.23 | 53.58 | 66,645 | +0.44(+0.83%) |
Sep 17, 2018 | 53.66 | 53.66 | 53.11 | 53.14 | 12,242 | -0.58(-1.08%) |
Sep 14, 2018 | 53.85 | 53.91 | 53.63 | 53.72 | 14,626 | -0.20(-0.37%) |
Sep 13, 2018 | 53.81 | 53.97 | 53.76 | 53.92 | 24,307 | +0.23(+0.42%) |
Sep 12, 2018 | 53.46 | 53.77 | 53.46 | 53.70 | 12,351 | +0.12(+0.22%) |
Sep 11, 2018 | 53.61 | 53.68 | 53.31 | 53.58 | 17,196 | -0.21(-0.38%) |
Sep 10, 2018 | 54.17 | 54.27 | 53.79 | 53.79 | 14,511 | -0.29(-0.53%) |
Sep 07, 2018 | 54.05 | 54.14 | 53.80 | 54.08 | 30,497 | +0.07(+0.12%) |
Sep 06, 2018 | 54.41 | 54.41 | 53.94 | 54.01 | 6,114 | -0.40(-0.73%) |
Sep 05, 2018 | 54.24 | 54.44 | 54.15 | 54.41 | 33,808 | +0.21(+0.39%) |
Sep 04, 2018 | 54.36 | 54.36 | 53.87 | 54.20 | 18,326 | -0.29(-0.52%) |
Aug 31, 2018 | 54.48 | 54.48 | 54.48 | 0 | +0.25(+0.46%) | |
Aug 30, 2018 | 54.08 | 54.51 | 54.08 | 54.24 | 13,935 | -0.06(-0.11%) |
Aug 29, 2018 | 53.79 | 54.34 | 53.78 | 54.30 | 41,273 | +0.25(+0.46%) |
Aug 28, 2018 | 53.82 | 54.07 | 53.82 | 54.05 | 20,209 | +0.08(+0.15%) |
Aug 27, 2018 | 54.11 | 54.15 | 53.89 | 53.97 | 41,332 | +0.07(+0.13%) |
Aug 24, 2018 | 53.81 | 53.90 | 53.51 | 53.90 | 70,952 | +0.10(+0.19%) |
Aug 23, 2018 | 53.95 | 54.00 | 53.73 | 53.79 | 11,283 | -0.26(-0.48%) |
Aug 22, 2018 | 53.74 | 54.18 | 53.74 | 54.05 | 24,341 | -0.06(-0.11%) |
Aug 21, 2018 | 54.40 | 54.40 | 53.93 | 54.11 | 264,220 | -0.17(-0.32%) |
Aug 20, 2018 | 53.86 | 54.33 | 53.86 | 54.29 | 84,971 | +0.42(+0.79%) |
Aug 17, 2018 | 53.57 | 54.01 | 53.43 | 53.86 | 33,609 | +0.16(+0.30%) |
Aug 16, 2018 | 53.19 | 53.70 | 53.11 | 53.70 | 27,945 | +0.56(+1.05%) |
Aug 15, 2018 | 52.94 | 53.15 | 52.65 | 53.15 | 19,319 | -0.03(-0.05%) |
Aug 14, 2018 | 53.12 | 53.35 | 53.08 | 53.18 | 19,275 | +0.15(+0.28%) |
Aug 13, 2018 | 52.97 | 53.17 | 52.91 | 53.02 | 16,938 | +0.05(+0.10%) |
Aug 10, 2018 | 52.88 | 53.03 | 52.83 | 52.97 | 12,136 | -0.04(-0.08%) |
Aug 09, 2018 | 53.18 | 53.28 | 53.02 | 53.02 | 36,083 | -0.50(-0.94%) |
Aug 08, 2018 | 53.07 | 53.60 | 52.94 | 53.52 | 25,076 | +0.42(+0.79%) |
Aug 07, 2018 | 52.78 | 53.28 | 52.78 | 53.10 | 31,166 | +0.45(+0.85%) |
Aug 06, 2018 | 52.25 | 52.77 | 52.25 | 52.65 | 24,553 | +0.25(+0.47%) |
Aug 03, 2018 | 52.13 | 52.43 | 52.13 | 52.40 | 13,692 | +0.15(+0.30%) |
Aug 02, 2018 | 52.07 | 52.43 | 51.87 | 52.25 | 166,701 | +0.20(+0.39%) |