Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.02 | 54.16 | 53.56 | 54.03 | 1,336,350 | -0.53(-0.96%) |
Oct 30, 2018 | 55.57 | 55.58 | 54.49 | 54.56 | 1,948,981 | -0.96(-1.72%) |
Oct 29, 2018 | 54.51 | 56.25 | 54.21 | 55.51 | 2,338,715 | +0.52(+0.95%) |
Oct 26, 2018 | 54.89 | 55.51 | 54.50 | 54.99 | 2,533,311 | +0.68(+1.26%) |
Oct 25, 2018 | 54.88 | 55.10 | 54.07 | 54.30 | 1,115,893 | -0.92(-1.66%) |
Oct 24, 2018 | 53.75 | 55.34 | 53.69 | 55.22 | 1,195,251 | +1.33(+2.47%) |
Oct 23, 2018 | 54.53 | 54.80 | 53.67 | 53.89 | 2,253,212 | +0.26(+0.49%) |
Oct 22, 2018 | 53.26 | 53.81 | 53.13 | 53.63 | 1,044,668 | +0.25(+0.47%) |
Oct 19, 2018 | 53.31 | 53.55 | 53.03 | 53.38 | 855,600 | -0.13(-0.25%) |
Oct 18, 2018 | 53.02 | 53.80 | 52.88 | 53.51 | 844,752 | +0.67(+1.26%) |
Oct 17, 2018 | 52.83 | 53.29 | 52.63 | 52.84 | 1,302,157 | +0.20(+0.37%) |
Oct 16, 2018 | 53.29 | 53.47 | 52.60 | 52.65 | 1,026,431 | -1.18(-2.19%) |
Oct 15, 2018 | 53.70 | 53.83 | 53.32 | 53.83 | 877,519 | +0.22(+0.40%) |
Oct 12, 2018 | 53.31 | 54.33 | 53.31 | 53.61 | 3,347,742 | -0.63(-1.16%) |
Oct 11, 2018 | 53.33 | 54.55 | 52.93 | 54.24 | 4,299,613 | +1.19(+2.24%) |
Oct 10, 2018 | 51.52 | 53.09 | 51.52 | 53.05 | 1,565,736 | +1.59(+3.10%) |
Oct 09, 2018 | 51.45 | 51.66 | 51.25 | 51.45 | 313,117 | +0.12(+0.24%) |
Oct 08, 2018 | 51.70 | 51.85 | 51.27 | 51.33 | 511,601 | -0.09(-0.18%) |
Oct 05, 2018 | 51.04 | 51.71 | 50.99 | 51.43 | 487,634 | +0.35(+0.68%) |
Oct 04, 2018 | 50.78 | 51.37 | 50.77 | 51.08 | 555,874 | +0.38(+0.76%) |
Oct 03, 2018 | 50.55 | 50.75 | 50.47 | 50.70 | 345,134 | -0.09(-0.18%) |
Oct 02, 2018 | 51.09 | 51.09 | 50.69 | 50.79 | 310,170 | -0.21(-0.40%) |
Oct 01, 2018 | 51.08 | 51.11 | 50.85 | 51.00 | 312,254 | -0.40(-0.78%) |
Sep 28, 2018 | 51.56 | 51.56 | 51.29 | 51.40 | 430,146 | +0.00(+0.00%) |
Sep 27, 2018 | 51.41 | 51.51 | 51.19 | 51.40 | 211,885 | -0.11(-0.22%) |
Sep 26, 2018 | 51.27 | 51.59 | 51.10 | 51.51 | 271,857 | +0.22(+0.42%) |
Sep 25, 2018 | 51.05 | 51.33 | 51.03 | 51.29 | 130,994 | +0.11(+0.22%) |
Sep 24, 2018 | 50.94 | 51.19 | 50.92 | 51.18 | 332,667 | +0.33(+0.64%) |
Sep 21, 2018 | 50.73 | 50.93 | 50.73 | 50.85 | 235,773 | -0.11(-0.22%) |
Sep 20, 2018 | 51.11 | 51.15 | 50.89 | 50.97 | 467,505 | -0.49(-0.94%) |
Sep 19, 2018 | 51.73 | 51.73 | 51.34 | 51.45 | 506,584 | -0.31(-0.60%) |
Sep 18, 2018 | 52.05 | 52.09 | 51.62 | 51.76 | 515,115 | -0.37(-0.72%) |
Sep 17, 2018 | 51.96 | 52.19 | 51.89 | 52.13 | 331,171 | +0.20(+0.38%) |
Sep 14, 2018 | 51.86 | 52.11 | 51.83 | 51.94 | 296,748 | +0.00(+0.00%) |
Sep 13, 2018 | 51.97 | 52.11 | 51.87 | 51.94 | 505,648 | -0.30(-0.57%) |
Sep 12, 2018 | 52.26 | 52.38 | 51.96 | 52.24 | 475,542 | -0.05(-0.09%) |
Sep 11, 2018 | 52.70 | 52.73 | 52.20 | 52.28 | 290,095 | -0.23(-0.44%) |
Sep 10, 2018 | 52.17 | 52.52 | 52.16 | 52.52 | 447,367 | +0.12(+0.23%) |
Sep 07, 2018 | 52.40 | 52.59 | 52.22 | 52.40 | 572,851 | +0.18(+0.34%) |
Sep 06, 2018 | 52.24 | 52.46 | 52.08 | 52.22 | 715,555 | -0.07(-0.14%) |
Sep 05, 2018 | 52.44 | 52.49 | 52.21 | 52.29 | 559,972 | -0.01(-0.02%) |
Sep 04, 2018 | 52.40 | 52.62 | 52.28 | 52.30 | 554,387 | -0.01(-0.02%) |
Aug 31, 2018 | 52.31 | 52.31 | 52.31 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 52.10 | 52.36 | 52.03 | 52.26 | 468,358 | +0.28(+0.54%) |
Aug 29, 2018 | 52.06 | 52.15 | 51.89 | 51.97 | 330,930 | -0.14(-0.27%) |
Aug 28, 2018 | 51.94 | 52.16 | 51.94 | 52.11 | 249,814 | +0.00(+0.00%) |
Aug 27, 2018 | 52.37 | 52.38 | 52.11 | 52.11 | 480,609 | -0.55(-1.05%) |
Aug 24, 2018 | 52.81 | 52.84 | 52.60 | 52.67 | 448,974 | -0.28(-0.53%) |
Aug 23, 2018 | 52.85 | 53.04 | 52.73 | 52.95 | 313,099 | +0.15(+0.28%) |
Aug 22, 2018 | 52.69 | 52.81 | 52.59 | 52.80 | 269,390 | +0.21(+0.39%) |
Aug 21, 2018 | 52.62 | 52.67 | 52.48 | 52.59 | 312,037 | -0.14(-0.27%) |
Aug 20, 2018 | 52.77 | 52.83 | 52.67 | 52.73 | 431,430 | -0.17(-0.32%) |
Aug 17, 2018 | 53.21 | 53.22 | 52.80 | 52.90 | 740,267 | -0.26(-0.49%) |
Aug 16, 2018 | 53.52 | 53.52 | 53.05 | 53.16 | 277,080 | -0.83(-1.54%) |
Aug 15, 2018 | 54.03 | 54.42 | 53.95 | 53.99 | 746,371 | +0.26(+0.49%) |
Aug 14, 2018 | 53.85 | 53.92 | 53.64 | 53.73 | 522,110 | -0.23(-0.43%) |
Aug 13, 2018 | 53.66 | 54.03 | 53.55 | 53.97 | 698,461 | +0.27(+0.50%) |
Aug 10, 2018 | 53.59 | 53.87 | 53.56 | 53.69 | 617,460 | +0.42(+0.79%) |
Aug 09, 2018 | 53.15 | 53.32 | 53.08 | 53.27 | 118,892 | +0.07(+0.14%) |
Aug 08, 2018 | 53.11 | 53.23 | 53.07 | 53.20 | 261,971 | +0.14(+0.26%) |
Aug 07, 2018 | 53.10 | 53.17 | 52.95 | 53.06 | 206,514 | -0.27(-0.51%) |
Aug 06, 2018 | 53.45 | 53.59 | 53.26 | 53.33 | 240,308 | -0.11(-0.21%) |
Aug 03, 2018 | 53.68 | 53.69 | 53.41 | 53.44 | 226,894 | -0.24(-0.45%) |
Aug 02, 2018 | 54.01 | 54.13 | 53.64 | 53.69 | 211,004 | +0.00(+0.00%) |
Aug 01, 2018 | 53.54 | 53.80 | 53.37 | 53.69 | 255,424 | +0.18(+0.33%) |
Jul 31, 2018 | 53.57 | 53.57 | 53.35 | 53.51 | 383,283 | -0.22(-0.42%) |
Jul 30, 2018 | 53.38 | 53.77 | 53.33 | 53.73 | 854,641 | +0.29(+0.54%) |
Jul 27, 2018 | 53.23 | 53.59 | 53.16 | 53.44 | 690,417 | +0.19(+0.35%) |
Jul 26, 2018 | 53.37 | 53.37 | 53.14 | 53.26 | 255,968 | -0.21(-0.38%) |
Jul 25, 2018 | 54.02 | 54.11 | 53.46 | 53.46 | 458,311 | -0.41(-0.76%) |
Jul 24, 2018 | 54.03 | 54.07 | 53.75 | 53.87 | 598,151 | -0.38(-0.71%) |
Jul 23, 2018 | 54.28 | 54.40 | 54.20 | 54.26 | 218,647 | +0.02(+0.03%) |
Jul 20, 2018 | 54.36 | 54.39 | 54.10 | 54.24 | 242,268 | +0.04(+0.07%) |
Jul 19, 2018 | 54.11 | 54.24 | 54.05 | 54.20 | 159,163 | +0.27(+0.50%) |
Jul 18, 2018 | 54.06 | 54.14 | 53.90 | 53.93 | 165,990 | -0.18(-0.33%) |
Jul 17, 2018 | 54.27 | 54.38 | 54.03 | 54.11 | 196,660 | -0.12(-0.22%) |
Jul 16, 2018 | 54.28 | 54.40 | 54.20 | 54.23 | 209,385 | -0.07(-0.14%) |
Jul 13, 2018 | 54.55 | 54.59 | 54.26 | 54.30 | 308,247 | -0.22(-0.41%) |
Jul 12, 2018 | 54.52 | 54.73 | 54.48 | 54.53 | 192,847 | -0.47(-0.85%) |
Jul 11, 2018 | 55.00 | 55.08 | 54.75 | 54.99 | 579,529 | +0.49(+0.89%) |
Jul 10, 2018 | 54.64 | 54.69 | 54.45 | 54.51 | 295,705 | -0.32(-0.58%) |
Jul 09, 2018 | 55.25 | 55.29 | 54.78 | 54.83 | 473,488 | -0.75(-1.35%) |
Jul 06, 2018 | 55.86 | 55.95 | 55.41 | 55.57 | 382,602 | -0.23(-0.42%) |
Jul 05, 2018 | 55.89 | 56.21 | 55.76 | 55.81 | 224,113 | -0.38(-0.68%) |
Jul 03, 2018 | 56.19 | 56.19 | 56.19 | 0 | +0.26(+0.47%) | |
Jul 02, 2018 | 56.42 | 56.44 | 55.90 | 55.93 | 725,822 | -0.04(-0.07%) |
Jun 29, 2018 | 55.75 | 55.98 | 55.43 | 55.97 | 734,456 | -0.11(-0.20%) |
Jun 28, 2018 | 56.47 | 56.60 | 55.89 | 56.08 | 694,742 | -0.24(-0.43%) |
Jun 27, 2018 | 55.84 | 56.33 | 55.30 | 56.32 | 555,999 | +0.36(+0.65%) |
Jun 26, 2018 | 55.89 | 56.03 | 55.72 | 55.96 | 316,750 | -0.04(-0.07%) |
Jun 25, 2018 | 55.60 | 56.38 | 55.55 | 55.99 | 673,838 | +0.75(+1.35%) |
Jun 22, 2018 | 55.19 | 55.29 | 55.08 | 55.25 | 245,255 | -0.28(-0.50%) |
Jun 21, 2018 | 55.24 | 55.64 | 55.21 | 55.53 | 420,786 | +0.45(+0.81%) |
Jun 20, 2018 | 54.72 | 55.13 | 54.72 | 55.08 | 264,469 | +0.10(+0.19%) |
Jun 19, 2018 | 55.07 | 55.26 | 54.89 | 54.98 | 532,554 | +0.63(+1.15%) |
Jun 18, 2018 | 54.59 | 54.69 | 54.31 | 54.35 | 417,910 | +0.22(+0.41%) |
Jun 15, 2018 | 54.54 | 54.03 | 54.13 | 850,735 | +0.19(+0.35%) | |
Jun 14, 2018 | 53.69 | 54.02 | 53.61 | 53.94 | 378,579 | +0.05(+0.09%) |
Jun 13, 2018 | 53.60 | 53.90 | 53.56 | 53.89 | 330,012 | +0.26(+0.49%) |
Jun 12, 2018 | 53.55 | 53.78 | 53.54 | 53.63 | 204,343 | +0.01(+0.02%) |
Jun 11, 2018 | 53.59 | 53.69 | 53.46 | 53.62 | 266,796 | -0.02(-0.03%) |
Jun 08, 2018 | 53.93 | 53.95 | 53.61 | 53.64 | 701,385 | -0.16(-0.29%) |
Jun 07, 2018 | 53.88 | 53.96 | 53.61 | 53.80 | 635,869 | -0.18(-0.33%) |
Jun 06, 2018 | 53.98 | 53.98 | 651,996 | -0.76(-1.38%) | ||
Jun 05, 2018 | 54.70 | 54.95 | 54.67 | 54.73 | 346,172 | +0.01(+0.02%) |
Jun 04, 2018 | 54.83 | 54.86 | 54.62 | 54.72 | 519,666 | -0.40(-0.73%) |
Jun 01, 2018 | 55.18 | 55.28 | 55.03 | 55.13 | 638,621 | -0.49(-0.89%) |
May 31, 2018 | 55.15 | 55.75 | 55.15 | 55.62 | 1,029,416 | +0.58(+1.05%) |
May 30, 2018 | 55.40 | 55.53 | 54.95 | 55.04 | 437,792 | -0.74(-1.32%) |
May 29, 2018 | 55.41 | 56.03 | 55.18 | 55.78 | 890,624 | +0.87(+1.58%) |
May 25, 2018 | 54.91 | 54.91 | 54.91 | 0 | +0.13(+0.24%) |