Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.14 | 58.72 | 55.56 | 58.28 | 3,549,044 | +2.74(+4.93%) |
Oct 30, 2018 | 54.40 | 55.65 | 54.25 | 55.54 | 1,995,673 | +1.13(+2.07%) |
Oct 29, 2018 | 54.69 | 55.22 | 53.69 | 54.41 | 1,112,995 | +0.18(+0.34%) |
Oct 26, 2018 | 54.31 | 54.56 | 53.34 | 54.23 | 1,307,771 | -0.52(-0.95%) |
Oct 25, 2018 | 54.30 | 55.18 | 53.99 | 54.75 | 1,380,439 | +0.58(+1.07%) |
Oct 24, 2018 | 55.20 | 55.63 | 54.07 | 54.17 | 1,452,003 | -0.94(-1.71%) |
Oct 23, 2018 | 54.58 | 55.36 | 54.32 | 55.11 | 1,573,845 | -0.04(-0.08%) |
Oct 22, 2018 | 54.76 | 55.40 | 54.54 | 55.15 | 1,296,991 | +0.56(+1.03%) |
Oct 19, 2018 | 54.91 | 55.22 | 54.39 | 54.59 | 1,111,833 | -0.28(-0.51%) |
Oct 18, 2018 | 55.32 | 55.63 | 54.54 | 54.87 | 1,179,647 | -0.67(-1.21%) |
Oct 17, 2018 | 55.50 | 55.57 | 54.95 | 55.54 | 1,288,070 | -0.07(-0.13%) |
Oct 16, 2018 | 55.49 | 55.68 | 54.73 | 55.61 | 1,083,238 | +0.84(+1.53%) |
Oct 15, 2018 | 55.13 | 55.37 | 54.74 | 54.77 | 1,206,031 | -0.36(-0.66%) |
Oct 12, 2018 | 56.29 | 56.29 | 54.54 | 55.13 | 1,764,470 | -0.33(-0.60%) |
Oct 11, 2018 | 56.88 | 57.04 | 55.18 | 55.47 | 1,940,677 | -1.44(-2.52%) |
Oct 10, 2018 | 60.26 | 60.26 | 56.84 | 56.91 | 2,049,406 | -2.32(-3.91%) |
Oct 09, 2018 | 59.80 | 60.09 | 58.89 | 59.22 | 1,090,635 | -0.55(-0.91%) |
Oct 08, 2018 | 60.25 | 60.75 | 59.26 | 59.77 | 957,796 | -0.66(-1.09%) |
Oct 05, 2018 | 61.20 | 61.64 | 60.05 | 60.43 | 673,638 | -0.48(-0.78%) |
Oct 04, 2018 | 61.20 | 61.20 | 60.19 | 60.90 | 981,411 | -0.23(-0.37%) |
Oct 03, 2018 | 61.41 | 61.63 | 61.01 | 61.13 | 1,025,262 | -0.05(-0.09%) |
Oct 02, 2018 | 61.46 | 61.46 | 61.02 | 61.19 | 988,774 | -0.34(-0.56%) |
Oct 01, 2018 | 61.96 | 62.34 | 61.42 | 61.53 | 1,071,603 | -0.18(-0.29%) |
Sep 28, 2018 | 61.05 | 61.77 | 60.96 | 61.71 | 1,283,591 | +0.41(+0.66%) |
Sep 27, 2018 | 61.42 | 61.64 | 61.23 | 61.30 | 948,563 | +0.02(+0.03%) |
Sep 26, 2018 | 61.44 | 62.03 | 61.20 | 61.28 | 1,028,333 | -0.04(-0.07%) |
Sep 25, 2018 | 61.47 | 61.65 | 60.98 | 61.33 | 769,338 | -0.05(-0.09%) |
Sep 24, 2018 | 61.86 | 61.94 | 61.21 | 61.38 | 1,002,722 | -0.32(-0.51%) |
Sep 21, 2018 | 62.02 | 62.32 | 61.57 | 61.70 | 4,091,328 | +0.29(+0.47%) |
Sep 20, 2018 | 61.33 | 61.75 | 61.23 | 61.41 | 980,688 | +0.46(+0.75%) |
Sep 19, 2018 | 60.75 | 61.23 | 60.75 | 60.95 | 960,088 | +0.19(+0.30%) |
Sep 18, 2018 | 60.08 | 60.97 | 59.90 | 60.76 | 950,189 | +0.56(+0.94%) |
Sep 17, 2018 | 60.50 | 60.63 | 60.15 | 60.20 | 965,161 | -0.33(-0.55%) |
Sep 14, 2018 | 60.55 | 60.63 | 60.09 | 60.53 | 1,025,670 | +0.10(+0.16%) |
Sep 13, 2018 | 60.14 | 60.91 | 60.00 | 60.44 | 1,116,912 | +0.61(+1.02%) |
Sep 12, 2018 | 59.80 | 60.24 | 59.58 | 59.83 | 1,179,575 | +0.04(+0.07%) |
Sep 11, 2018 | 59.30 | 59.84 | 59.30 | 59.79 | 913,006 | +0.32(+0.54%) |
Sep 10, 2018 | 59.70 | 59.85 | 59.06 | 59.46 | 1,240,861 | +0.10(+0.16%) |
Sep 07, 2018 | 60.30 | 60.30 | 59.29 | 59.37 | 1,399,434 | -0.97(-1.61%) |
Sep 06, 2018 | 60.09 | 60.41 | 59.73 | 60.34 | 1,109,004 | +0.27(+0.45%) |
Sep 05, 2018 | 59.60 | 60.21 | 59.42 | 60.07 | 1,356,409 | +0.64(+1.07%) |
Sep 04, 2018 | 59.57 | 59.72 | 58.89 | 59.43 | 1,103,395 | -0.13(-0.22%) |
Aug 31, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.37(+0.62%) | |
Aug 30, 2018 | 59.52 | 59.81 | 59.08 | 59.19 | 906,492 | -0.34(-0.57%) |
Aug 29, 2018 | 58.15 | 60.02 | 58.09 | 59.53 | 2,019,471 | +1.51(+2.61%) |
Aug 28, 2018 | 57.51 | 58.12 | 57.38 | 58.02 | 1,102,836 | +0.58(+1.00%) |
Aug 27, 2018 | 56.93 | 57.51 | 56.82 | 57.44 | 917,773 | +0.86(+1.51%) |
Aug 24, 2018 | 56.81 | 56.89 | 56.42 | 56.59 | 931,736 | -0.23(-0.40%) |
Aug 23, 2018 | 56.69 | 56.87 | 56.40 | 56.81 | 1,139,788 | +0.03(+0.05%) |
Aug 22, 2018 | 56.78 | 57.25 | 56.72 | 56.79 | 1,477,029 | +0.03(+0.05%) |
Aug 21, 2018 | 56.68 | 56.84 | 56.46 | 56.76 | 1,224,399 | +0.21(+0.37%) |
Aug 20, 2018 | 57.09 | 57.50 | 56.50 | 56.55 | 1,624,475 | -0.57(-0.99%) |
Aug 17, 2018 | 56.31 | 57.28 | 56.28 | 57.12 | 3,199,868 | +0.78(+1.38%) |
Aug 16, 2018 | 55.91 | 56.73 | 55.74 | 56.34 | 1,349,876 | +0.72(+1.29%) |
Aug 15, 2018 | 55.74 | 55.87 | 55.42 | 55.63 | 1,251,852 | -0.47(-0.84%) |
Aug 14, 2018 | 55.63 | 56.31 | 55.49 | 56.10 | 1,192,102 | +0.56(+1.01%) |
Aug 13, 2018 | 55.77 | 55.97 | 55.42 | 55.54 | 1,139,899 | -0.25(-0.45%) |
Aug 10, 2018 | 56.26 | 56.39 | 55.49 | 55.79 | 1,018,228 | -0.73(-1.30%) |
Aug 09, 2018 | 56.45 | 56.83 | 56.19 | 56.53 | 1,146,432 | +0.21(+0.37%) |
Aug 08, 2018 | 56.67 | 56.67 | 55.91 | 56.32 | 1,104,216 | -0.36(-0.63%) |
Aug 07, 2018 | 56.35 | 56.82 | 56.13 | 56.67 | 1,389,223 | +0.25(+0.45%) |
Aug 06, 2018 | 56.74 | 57.10 | 56.37 | 56.42 | 1,517,351 | -0.31(-0.55%) |
Aug 03, 2018 | 56.44 | 57.06 | 56.32 | 56.74 | 1,779,268 | +0.33(+0.59%) |
Aug 02, 2018 | 56.29 | 56.68 | 55.84 | 56.40 | 1,794,044 | +0.03(+0.05%) |