Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.58 | 55.02 | 54.35 | 54.36 | 1,092,410 | +0.07(+0.12%) |
Oct 30, 2018 | 53.64 | 54.31 | 53.25 | 54.29 | 1,240,975 | +0.85(+1.59%) |
Oct 29, 2018 | 54.36 | 54.50 | 53.18 | 53.44 | 1,211,607 | -0.40(-0.73%) |
Oct 26, 2018 | 53.59 | 53.97 | 52.99 | 53.83 | 1,271,707 | -0.25(-0.47%) |
Oct 25, 2018 | 54.45 | 54.59 | 53.80 | 54.09 | 1,496,138 | +0.00(+0.00%) |
Oct 24, 2018 | 55.51 | 55.51 | 54.05 | 54.09 | 1,519,708 | -1.31(-2.36%) |
Oct 23, 2018 | 54.83 | 55.55 | 54.30 | 55.39 | 1,573,013 | +0.15(+0.27%) |
Oct 22, 2018 | 55.72 | 55.72 | 55.10 | 55.25 | 1,018,387 | -0.33(-0.60%) |
Oct 19, 2018 | 55.72 | 56.06 | 55.56 | 55.58 | 1,106,695 | -0.17(-0.30%) |
Oct 18, 2018 | 56.45 | 56.47 | 55.67 | 55.75 | 935,983 | -0.84(-1.48%) |
Oct 17, 2018 | 56.60 | 56.67 | 56.24 | 56.59 | 799,385 | -0.04(-0.06%) |
Oct 16, 2018 | 56.16 | 56.67 | 56.04 | 56.62 | 1,158,809 | +0.82(+1.48%) |
Oct 15, 2018 | 56.00 | 56.26 | 55.49 | 55.80 | 726,041 | -0.01(-0.03%) |
Oct 12, 2018 | 56.62 | 56.65 | 55.53 | 55.81 | 1,122,988 | +0.01(+0.01%) |
Oct 11, 2018 | 56.45 | 56.57 | 55.72 | 55.81 | 1,871,908 | -1.01(-1.78%) |
Oct 10, 2018 | 58.28 | 58.28 | 56.81 | 56.81 | 1,390,336 | -1.39(-2.39%) |
Oct 09, 2018 | 58.08 | 58.64 | 57.86 | 58.21 | 728,687 | -0.08(-0.14%) |
Oct 08, 2018 | 58.33 | 58.40 | 58.02 | 58.29 | 470,997 | -0.25(-0.43%) |
Oct 05, 2018 | 58.93 | 59.01 | 58.44 | 58.54 | 1,557,058 | -0.35(-0.60%) |
Oct 04, 2018 | 58.99 | 59.08 | 58.61 | 58.89 | 717,113 | -0.18(-0.30%) |
Oct 03, 2018 | 59.28 | 59.28 | 58.90 | 59.07 | 717,599 | -0.02(-0.04%) |
Oct 02, 2018 | 59.47 | 59.47 | 58.76 | 59.09 | 872,313 | -0.49(-0.82%) |
Oct 01, 2018 | 60.03 | 60.07 | 59.33 | 59.58 | 883,727 | +0.52(+0.87%) |
Sep 28, 2018 | 59.21 | 59.39 | 58.93 | 59.06 | 906,292 | -0.04(-0.06%) |
Sep 27, 2018 | 59.01 | 59.36 | 58.94 | 59.10 | 781,914 | +0.02(+0.04%) |
Sep 26, 2018 | 59.44 | 59.68 | 59.01 | 59.08 | 782,726 | -0.34(-0.57%) |
Sep 25, 2018 | 59.44 | 59.65 | 59.35 | 59.41 | 779,487 | +0.09(+0.15%) |
Sep 24, 2018 | 59.53 | 59.53 | 59.14 | 59.33 | 797,737 | -0.03(-0.05%) |
Sep 21, 2018 | 59.78 | 59.78 | 59.35 | 59.36 | 1,339,819 | -0.35(-0.58%) |
Sep 20, 2018 | 59.57 | 59.82 | 59.46 | 59.70 | 1,022,420 | +0.42(+0.71%) |
Sep 19, 2018 | 59.07 | 59.29 | 58.90 | 59.28 | 806,326 | +0.29(+0.50%) |
Sep 18, 2018 | 58.63 | 59.11 | 58.50 | 58.99 | 687,191 | +0.51(+0.87%) |
Sep 17, 2018 | 58.32 | 58.60 | 58.30 | 58.48 | 602,719 | +0.24(+0.40%) |
Sep 14, 2018 | 58.25 | 58.38 | 58.07 | 58.24 | 672,761 | -0.09(-0.15%) |
Sep 13, 2018 | 58.52 | 58.72 | 58.18 | 58.33 | 653,371 | -0.17(-0.29%) |
Sep 12, 2018 | 58.41 | 58.66 | 58.16 | 58.50 | 1,043,747 | +0.22(+0.38%) |
Sep 11, 2018 | 58.04 | 58.34 | 57.88 | 58.28 | 974,280 | +0.27(+0.47%) |
Sep 10, 2018 | 58.23 | 58.29 | 57.99 | 58.01 | 614,767 | +0.11(+0.19%) |
Sep 07, 2018 | 58.20 | 58.20 | 57.68 | 57.90 | 643,841 | -0.41(-0.69%) |
Sep 06, 2018 | 57.93 | 58.41 | 57.60 | 58.30 | 810,414 | +0.29(+0.51%) |
Sep 05, 2018 | 58.06 | 58.16 | 57.72 | 58.01 | 1,800,698 | -0.01(-0.03%) |
Sep 04, 2018 | 57.97 | 58.16 | 57.58 | 58.02 | 1,340,874 | -0.55(-0.93%) |
Aug 31, 2018 | 58.57 | 58.57 | 58.57 | 0 | -0.91(-1.52%) | |
Aug 30, 2018 | 59.22 | 59.59 | 59.06 | 59.47 | 1,026,477 | -0.14(-0.23%) |
Aug 29, 2018 | 59.08 | 59.70 | 58.91 | 59.61 | 1,208,355 | +0.49(+0.83%) |
Aug 28, 2018 | 59.43 | 59.47 | 59.01 | 59.12 | 946,109 | +0.04(+0.06%) |
Aug 27, 2018 | 58.72 | 59.22 | 58.68 | 59.08 | 1,817,890 | +0.49(+0.83%) |
Aug 24, 2018 | 58.52 | 58.83 | 58.32 | 58.60 | 718,245 | +0.18(+0.32%) |
Aug 23, 2018 | 58.60 | 58.74 | 58.38 | 58.41 | 901,273 | -0.51(-0.86%) |
Aug 22, 2018 | 58.18 | 59.02 | 57.79 | 58.92 | 1,138,472 | +1.12(+1.94%) |
Aug 21, 2018 | 58.18 | 58.32 | 57.80 | 57.80 | 1,262,256 | -0.32(-0.54%) |
Aug 20, 2018 | 57.86 | 58.15 | 57.79 | 58.12 | 686,842 | +0.13(+0.22%) |
Aug 17, 2018 | 57.31 | 58.09 | 57.31 | 57.99 | 1,067,728 | +0.95(+1.67%) |
Aug 16, 2018 | 57.01 | 57.32 | 57.01 | 57.04 | 727,423 | +0.17(+0.30%) |
Aug 15, 2018 | 56.89 | 57.01 | 56.56 | 56.87 | 866,881 | -0.62(-1.08%) |
Aug 14, 2018 | 57.06 | 57.54 | 57.06 | 57.49 | 731,206 | +0.66(+1.15%) |
Aug 13, 2018 | 56.74 | 57.04 | 56.68 | 56.84 | 643,132 | +0.04(+0.06%) |
Aug 10, 2018 | 56.99 | 57.23 | 56.64 | 56.80 | 788,440 | -0.75(-1.31%) |
Aug 09, 2018 | 57.23 | 57.58 | 57.14 | 57.55 | 635,764 | +0.32(+0.55%) |
Aug 08, 2018 | 56.76 | 57.38 | 56.60 | 57.23 | 950,882 | +0.54(+0.96%) |
Aug 07, 2018 | 57.71 | 57.76 | 56.58 | 56.69 | 1,040,269 | -0.77(-1.33%) |
Aug 06, 2018 | 57.51 | 57.60 | 57.34 | 57.46 | 364,519 | -0.07(-0.13%) |
Aug 03, 2018 | 57.45 | 57.64 | 57.39 | 57.53 | 553,958 | +0.12(+0.21%) |
Aug 02, 2018 | 57.29 | 57.54 | 57.00 | 57.41 | 562,441 | -0.27(-0.46%) |