Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.95 | 62.07 | 60.06 | 61.70 | 16,772,964 | +0.75(+1.23%) |
Oct 30, 2018 | 59.65 | 61.06 | 59.25 | 60.95 | 8,977,242 | +1.53(+2.58%) |
Oct 29, 2018 | 59.38 | 60.09 | 58.40 | 59.42 | 8,271,654 | +0.46(+0.77%) |
Oct 26, 2018 | 56.87 | 59.37 | 56.85 | 58.96 | 15,615,064 | +0.38(+0.65%) |
Oct 25, 2018 | 57.90 | 58.67 | 57.32 | 58.59 | 8,318,472 | +1.19(+2.08%) |
Oct 24, 2018 | 59.80 | 60.19 | 57.29 | 57.39 | 11,619,660 | -2.37(-3.96%) |
Oct 23, 2018 | 59.77 | 60.18 | 59.10 | 59.76 | 6,585,737 | -0.30(-0.50%) |
Oct 22, 2018 | 59.99 | 60.41 | 59.62 | 60.06 | 7,387,424 | +0.23(+0.39%) |
Oct 19, 2018 | 59.57 | 60.33 | 59.31 | 59.83 | 7,672,755 | +0.60(+1.01%) |
Oct 18, 2018 | 59.60 | 60.05 | 59.01 | 59.23 | 7,601,472 | -0.31(-0.52%) |
Oct 17, 2018 | 58.86 | 59.94 | 58.58 | 59.54 | 8,089,120 | +0.54(+0.92%) |
Oct 16, 2018 | 58.15 | 59.13 | 57.53 | 59.00 | 10,005,067 | +1.21(+2.09%) |
Oct 15, 2018 | 56.54 | 58.28 | 56.47 | 57.80 | 10,741,478 | +0.94(+1.66%) |
Oct 12, 2018 | 55.27 | 57.05 | 54.48 | 56.85 | 12,569,698 | +2.01(+3.67%) |
Oct 11, 2018 | 53.95 | 57.53 | 53.91 | 54.84 | 19,918,416 | -1.09(-1.95%) |
Oct 10, 2018 | 56.90 | 57.41 | 55.93 | 55.93 | 10,354,546 | -0.97(-1.70%) |
Oct 09, 2018 | 56.90 | 57.10 | 56.40 | 56.90 | 6,715,877 | -0.46(-0.80%) |
Oct 08, 2018 | 56.08 | 57.66 | 56.07 | 57.36 | 8,380,085 | +1.27(+2.26%) |
Oct 05, 2018 | 56.54 | 56.83 | 55.80 | 56.09 | 7,321,884 | -0.64(-1.13%) |
Oct 04, 2018 | 57.00 | 57.34 | 56.40 | 56.73 | 4,955,056 | -0.36(-0.62%) |
Oct 03, 2018 | 57.01 | 57.45 | 56.84 | 57.08 | 7,854,364 | +0.24(+0.42%) |
Oct 02, 2018 | 55.92 | 57.06 | 55.70 | 56.84 | 4,968,206 | +0.80(+1.42%) |
Oct 01, 2018 | 56.37 | 56.93 | 55.98 | 56.05 | 6,992,307 | -0.34(-0.60%) |
Sep 28, 2018 | 57.10 | 57.24 | 56.27 | 56.39 | 6,297,583 | -0.70(-1.23%) |
Sep 27, 2018 | 56.43 | 57.68 | 56.09 | 57.09 | 5,315,273 | +0.66(+1.17%) |
Sep 26, 2018 | 56.02 | 57.01 | 55.90 | 56.43 | 7,424,539 | +0.58(+1.04%) |
Sep 25, 2018 | 56.29 | 56.43 | 55.56 | 55.85 | 4,022,231 | +0.01(+0.01%) |
Sep 24, 2018 | 56.13 | 56.21 | 55.50 | 55.85 | 4,598,212 | -0.62(-1.10%) |
Sep 21, 2018 | 56.62 | 56.62 | 55.65 | 56.47 | 11,410,944 | +0.09(+0.15%) |
Sep 20, 2018 | 55.32 | 56.45 | 55.32 | 56.38 | 6,825,514 | +1.25(+2.26%) |
Sep 19, 2018 | 54.93 | 55.72 | 54.83 | 55.14 | 5,885,411 | +0.31(+0.56%) |
Sep 18, 2018 | 54.54 | 55.26 | 54.39 | 54.83 | 6,038,498 | +0.33(+0.61%) |
Sep 17, 2018 | 54.42 | 54.64 | 54.20 | 54.49 | 5,030,745 | +0.13(+0.24%) |
Sep 14, 2018 | 54.68 | 54.69 | 54.13 | 54.36 | 3,968,439 | -0.15(-0.28%) |
Sep 13, 2018 | 54.50 | 54.90 | 54.25 | 54.52 | 5,638,536 | +0.08(+0.14%) |
Sep 12, 2018 | 53.15 | 54.53 | 53.11 | 54.44 | 8,070,292 | +1.27(+2.39%) |
Sep 11, 2018 | 53.05 | 53.55 | 52.94 | 53.17 | 5,284,714 | -0.05(-0.09%) |
Sep 10, 2018 | 53.02 | 53.50 | 52.99 | 53.22 | 4,832,617 | +0.47(+0.89%) |
Sep 07, 2018 | 52.52 | 52.82 | 52.27 | 52.75 | 5,624,283 | +0.12(+0.24%) |
Sep 06, 2018 | 52.67 | 53.00 | 52.43 | 52.62 | 6,499,501 | -0.16(-0.31%) |
Sep 05, 2018 | 52.18 | 52.91 | 52.18 | 52.78 | 7,926,447 | +0.48(+0.92%) |
Sep 04, 2018 | 53.01 | 53.05 | 52.15 | 52.30 | 6,472,855 | -0.73(-1.37%) |
Aug 31, 2018 | 53.03 | 53.03 | 53.03 | 0 | +0.59(+1.12%) | |
Aug 30, 2018 | 53.01 | 53.36 | 52.34 | 52.44 | 6,338,198 | -0.67(-1.25%) |
Aug 29, 2018 | 53.53 | 53.53 | 52.92 | 53.11 | 5,695,544 | -0.48(-0.89%) |
Aug 28, 2018 | 53.82 | 54.04 | 53.39 | 53.59 | 5,483,157 | -0.12(-0.23%) |
Aug 27, 2018 | 53.89 | 53.89 | 53.51 | 53.71 | 6,886,036 | +0.18(+0.33%) |
Aug 24, 2018 | 53.76 | 53.95 | 53.42 | 53.53 | 7,026,475 | -0.05(-0.10%) |
Aug 23, 2018 | 53.80 | 54.08 | 53.39 | 53.59 | 5,880,937 | -0.28(-0.52%) |
Aug 22, 2018 | 54.34 | 54.51 | 53.85 | 53.87 | 4,843,634 | -0.47(-0.87%) |
Aug 21, 2018 | 54.42 | 54.88 | 54.10 | 54.34 | 4,761,928 | +0.20(+0.37%) |
Aug 20, 2018 | 54.32 | 54.71 | 54.08 | 54.14 | 5,973,088 | +0.00(+0.00%) |
Aug 17, 2018 | 53.19 | 54.29 | 53.06 | 54.14 | 7,607,468 | +0.63(+1.17%) |
Aug 16, 2018 | 53.14 | 53.75 | 53.02 | 53.51 | 12,133,444 | +0.68(+1.29%) |
Aug 15, 2018 | 52.23 | 53.02 | 52.20 | 52.83 | 7,733,831 | +0.05(+0.10%) |
Aug 14, 2018 | 51.21 | 52.93 | 51.12 | 52.77 | 8,314,690 | +1.68(+3.28%) |
Aug 13, 2018 | 51.10 | 51.47 | 50.89 | 51.10 | 6,728,249 | -0.01(-0.02%) |
Aug 10, 2018 | 50.56 | 51.12 | 50.38 | 51.11 | 6,493,892 | +0.25(+0.48%) |
Aug 09, 2018 | 51.07 | 51.40 | 50.74 | 50.86 | 7,539,722 | -0.25(-0.48%) |
Aug 08, 2018 | 51.84 | 51.93 | 50.57 | 51.11 | 9,455,878 | -0.43(-0.84%) |
Aug 07, 2018 | 51.92 | 52.25 | 51.42 | 51.54 | 9,294,211 | -0.28(-0.55%) |
Aug 06, 2018 | 51.10 | 51.88 | 51.06 | 51.82 | 6,646,876 | +0.15(+0.30%) |
Aug 03, 2018 | 51.64 | 52.04 | 51.47 | 51.67 | 5,603,979 | +0.18(+0.36%) |
Aug 02, 2018 | 50.72 | 51.64 | 50.56 | 51.48 | 7,566,733 | +0.42(+0.81%) |