Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.31 | 55.27 | 52.00 | 53.26 | 2,225,230 | -1.43(-2.61%) |
Oct 30, 2018 | 54.07 | 55.00 | 53.94 | 54.69 | 1,335,881 | +0.40(+0.74%) |
Oct 29, 2018 | 54.24 | 54.88 | 53.86 | 54.29 | 1,557,142 | +0.53(+0.99%) |
Oct 26, 2018 | 53.56 | 54.09 | 53.26 | 53.76 | 873,300 | -0.35(-0.65%) |
Oct 25, 2018 | 54.25 | 54.97 | 53.74 | 54.11 | 1,042,756 | +0.14(+0.26%) |
Oct 24, 2018 | 54.73 | 55.36 | 53.94 | 53.97 | 903,794 | -0.68(-1.24%) |
Oct 23, 2018 | 54.65 | 54.85 | 53.73 | 54.65 | 1,153,012 | -0.59(-1.07%) |
Oct 22, 2018 | 54.75 | 55.51 | 54.35 | 55.24 | 1,499,737 | +0.77(+1.41%) |
Oct 19, 2018 | 54.58 | 55.35 | 54.28 | 54.47 | 716,300 | +0.24(+0.44%) |
Oct 18, 2018 | 54.50 | 54.94 | 53.93 | 54.23 | 748,476 | -0.59(-1.08%) |
Oct 17, 2018 | 54.11 | 55.27 | 53.80 | 54.82 | 3,032,529 | +0.59(+1.09%) |
Oct 16, 2018 | 53.42 | 54.60 | 53.14 | 54.23 | 1,112,046 | +1.24(+2.34%) |
Oct 15, 2018 | 52.69 | 53.34 | 52.34 | 52.99 | 1,035,222 | +0.38(+0.72%) |
Oct 12, 2018 | 52.85 | 53.09 | 51.78 | 52.61 | 973,100 | +0.61(+1.17%) |
Oct 11, 2018 | 51.27 | 52.76 | 51.18 | 52.00 | 2,448,844 | +1.01(+1.98%) |
Oct 10, 2018 | 51.89 | 51.95 | 50.79 | 50.99 | 1,195,151 | -1.15(-2.21%) |
Oct 09, 2018 | 52.25 | 52.36 | 51.70 | 52.14 | 1,004,640 | -0.11(-0.21%) |
Oct 08, 2018 | 52.94 | 52.94 | 51.78 | 52.25 | 1,414,992 | -0.78(-1.47%) |
Oct 05, 2018 | 54.13 | 54.31 | 52.97 | 53.03 | 1,454,600 | -0.95(-1.76%) |
Oct 04, 2018 | 54.09 | 54.26 | 53.57 | 53.98 | 1,169,903 | -0.32(-0.59%) |
Oct 03, 2018 | 54.24 | 54.48 | 53.90 | 54.30 | 1,180,074 | +0.26(+0.48%) |
Oct 02, 2018 | 54.78 | 54.78 | 53.86 | 54.04 | 1,156,589 | -0.77(-1.40%) |
Oct 01, 2018 | 54.70 | 54.94 | 54.28 | 54.81 | 829,397 | +0.26(+0.48%) |
Sep 28, 2018 | 54.97 | 55.39 | 54.48 | 54.55 | 708,200 | -0.45(-0.82%) |
Sep 27, 2018 | 55.07 | 55.39 | 54.62 | 55.00 | 417,831 | +0.09(+0.16%) |
Sep 26, 2018 | 54.73 | 55.57 | 54.73 | 54.91 | 591,559 | +0.22(+0.40%) |
Sep 25, 2018 | 55.18 | 55.68 | 54.62 | 54.69 | 698,966 | -0.45(-0.82%) |
Sep 24, 2018 | 54.94 | 55.38 | 54.74 | 55.14 | 436,299 | +0.16(+0.29%) |
Sep 21, 2018 | 55.04 | 55.39 | 54.62 | 54.98 | 1,770,000 | -0.03(-0.05%) |
Sep 20, 2018 | 54.64 | 55.68 | 54.35 | 55.01 | 1,099,749 | +0.80(+1.48%) |
Sep 19, 2018 | 54.79 | 55.03 | 54.00 | 54.21 | 1,212,681 | -0.55(-1.00%) |
Sep 18, 2018 | 55.00 | 55.60 | 54.65 | 54.76 | 1,400,522 | -0.35(-0.64%) |
Sep 17, 2018 | 55.66 | 55.90 | 55.09 | 55.11 | 640,833 | -0.51(-0.92%) |
Sep 14, 2018 | 55.87 | 56.27 | 55.05 | 55.62 | 687,500 | -0.27(-0.48%) |
Sep 13, 2018 | 55.99 | 56.29 | 55.51 | 55.89 | 842,136 | -0.01(-0.02%) |
Sep 12, 2018 | 54.64 | 55.99 | 54.56 | 55.90 | 1,193,940 | +1.36(+2.49%) |
Sep 11, 2018 | 54.29 | 55.00 | 54.01 | 54.54 | 1,332,924 | +0.24(+0.44%) |
Sep 10, 2018 | 54.58 | 55.03 | 54.22 | 54.30 | 1,000,824 | -0.13(-0.24%) |
Sep 07, 2018 | 55.00 | 55.25 | 54.24 | 54.43 | 1,306,900 | -0.87(-1.57%) |
Sep 06, 2018 | 55.91 | 56.23 | 55.28 | 55.30 | 924,612 | -0.94(-1.67%) |
Sep 05, 2018 | 56.01 | 56.54 | 55.11 | 56.24 | 1,105,753 | +0.04(+0.07%) |
Sep 04, 2018 | 56.49 | 57.13 | 56.12 | 56.20 | 791,588 | -0.39(-0.69%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | -0.36(-0.63%) | |
Aug 30, 2018 | 57.74 | 57.88 | 56.65 | 56.95 | 617,317 | -0.87(-1.50%) |
Aug 29, 2018 | 58.50 | 58.60 | 57.65 | 57.82 | 444,029 | -0.18(-0.31%) |
Aug 28, 2018 | 57.75 | 58.55 | 57.59 | 58.00 | 809,017 | +0.60(+1.05%) |
Aug 27, 2018 | 57.67 | 57.85 | 57.10 | 57.40 | 347,872 | -0.16(-0.28%) |
Aug 24, 2018 | 57.59 | 57.72 | 56.97 | 57.56 | 1,081,000 | +0.40(+0.70%) |
Aug 23, 2018 | 57.19 | 57.70 | 56.98 | 57.16 | 597,571 | -0.34(-0.59%) |
Aug 22, 2018 | 56.79 | 58.13 | 56.70 | 57.50 | 740,179 | +0.68(+1.20%) |
Aug 21, 2018 | 56.07 | 56.99 | 56.07 | 56.82 | 1,349,913 | +0.66(+1.18%) |
Aug 20, 2018 | 56.11 | 56.30 | 55.60 | 56.16 | 744,223 | +0.09(+0.16%) |
Aug 17, 2018 | 56.98 | 57.16 | 55.92 | 56.07 | 1,924,600 | -0.84(-1.48%) |
Aug 16, 2018 | 57.30 | 57.87 | 56.76 | 56.91 | 1,085,585 | -0.29(-0.51%) |
Aug 15, 2018 | 56.91 | 58.53 | 56.42 | 57.20 | 1,374,044 | -0.25(-0.44%) |
Aug 14, 2018 | 57.08 | 57.88 | 56.37 | 57.45 | 1,171,185 | +0.81(+1.43%) |
Aug 13, 2018 | 57.05 | 57.73 | 56.50 | 56.64 | 839,140 | -0.81(-1.41%) |
Aug 10, 2018 | 58.46 | 58.81 | 57.43 | 57.45 | 1,562,700 | -1.10(-1.88%) |
Aug 09, 2018 | 58.18 | 59.10 | 57.53 | 58.55 | 944,445 | +0.08(+0.14%) |
Aug 08, 2018 | 59.20 | 59.61 | 58.05 | 58.47 | 1,719,461 | -0.73(-1.23%) |
Aug 07, 2018 | 59.66 | 59.89 | 58.92 | 59.20 | 1,895,111 | -0.20(-0.34%) |
Aug 06, 2018 | 59.37 | 59.91 | 58.54 | 59.40 | 1,744,463 | +0.40(+0.68%) |
Aug 03, 2018 | 57.97 | 60.41 | 57.97 | 59.00 | 2,503,500 | +1.26(+2.18%) |
Aug 02, 2018 | 52.29 | 58.13 | 52.29 | 57.74 | 7,077,214 | +6.66(+13.04%) |