Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.66 | 50.92 | 50.04 | 50.08 | 1,563,769 | -0.22(-0.44%) |
Oct 30, 2018 | 49.28 | 50.59 | 48.10 | 50.30 | 1,704,641 | +0.73(+1.47%) |
Oct 29, 2018 | 49.79 | 50.51 | 48.72 | 49.57 | 1,803,131 | +0.19(+0.38%) |
Oct 26, 2018 | 49.14 | 49.72 | 48.82 | 49.38 | 1,063,600 | -0.26(-0.52%) |
Oct 25, 2018 | 49.30 | 50.06 | 49.18 | 49.64 | 1,814,067 | +0.82(+1.68%) |
Oct 24, 2018 | 50.78 | 51.02 | 48.82 | 48.82 | 1,413,180 | -2.00(-3.94%) |
Oct 23, 2018 | 50.60 | 50.90 | 49.60 | 50.82 | 1,796,041 | -0.48(-0.94%) |
Oct 22, 2018 | 52.84 | 52.99 | 51.01 | 51.30 | 1,581,220 | -1.42(-2.69%) |
Oct 19, 2018 | 52.58 | 52.75 | 52.20 | 52.72 | 1,193,800 | +0.06(+0.11%) |
Oct 18, 2018 | 52.97 | 53.22 | 52.42 | 52.66 | 858,856 | -0.62(-1.16%) |
Oct 17, 2018 | 53.68 | 53.98 | 53.23 | 53.28 | 995,521 | -0.43(-0.80%) |
Oct 16, 2018 | 53.21 | 53.97 | 52.94 | 53.71 | 878,862 | +0.56(+1.05%) |
Oct 15, 2018 | 52.82 | 53.36 | 52.62 | 53.15 | 681,833 | +0.46(+0.87%) |
Oct 12, 2018 | 53.37 | 53.51 | 52.05 | 52.69 | 1,407,000 | -0.15(-0.28%) |
Oct 11, 2018 | 54.00 | 54.22 | 52.82 | 52.84 | 1,853,394 | -1.31(-2.42%) |
Oct 10, 2018 | 54.99 | 55.15 | 54.11 | 54.15 | 2,244,060 | -1.13(-2.04%) |
Oct 09, 2018 | 56.00 | 56.37 | 55.21 | 55.28 | 1,442,987 | -0.83(-1.48%) |
Oct 08, 2018 | 55.93 | 56.28 | 55.71 | 56.11 | 1,007,478 | -0.11(-0.20%) |
Oct 05, 2018 | 56.71 | 57.10 | 56.00 | 56.22 | 1,074,100 | -0.64(-1.13%) |
Oct 04, 2018 | 57.22 | 57.45 | 56.48 | 56.86 | 960,270 | -0.37(-0.65%) |
Oct 03, 2018 | 57.14 | 57.53 | 57.00 | 57.23 | 891,797 | +0.08(+0.14%) |
Oct 02, 2018 | 57.08 | 57.31 | 56.81 | 57.15 | 994,011 | +0.20(+0.35%) |
Oct 01, 2018 | 57.92 | 57.94 | 56.68 | 56.95 | 1,319,485 | -0.57(-0.99%) |
Sep 28, 2018 | 57.27 | 57.74 | 56.90 | 57.52 | 1,647,500 | +0.25(+0.44%) |
Sep 27, 2018 | 57.19 | 57.55 | 57.08 | 57.27 | 922,290 | +0.08(+0.14%) |
Sep 26, 2018 | 57.19 | 57.44 | 56.91 | 57.19 | 833,212 | -0.09(-0.16%) |
Sep 25, 2018 | 57.33 | 57.47 | 57.05 | 57.28 | 648,034 | +0.00(+0.00%) |
Sep 24, 2018 | 57.55 | 57.55 | 56.96 | 57.28 | 663,448 | -0.28(-0.49%) |
Sep 21, 2018 | 57.45 | 57.60 | 57.34 | 57.56 | 2,002,100 | +0.25(+0.44%) |
Sep 20, 2018 | 57.50 | 57.55 | 57.29 | 57.31 | 1,033,852 | +0.11(+0.19%) |
Sep 19, 2018 | 57.14 | 57.55 | 57.11 | 57.20 | 740,838 | -0.07(-0.12%) |
Sep 18, 2018 | 57.16 | 57.50 | 56.80 | 57.27 | 961,735 | +0.20(+0.35%) |
Sep 17, 2018 | 57.11 | 57.31 | 56.88 | 57.07 | 557,536 | +0.02(+0.04%) |
Sep 14, 2018 | 56.85 | 57.27 | 56.70 | 57.05 | 838,800 | +0.23(+0.40%) |
Sep 13, 2018 | 56.85 | 57.05 | 56.72 | 56.82 | 920,527 | +0.12(+0.21%) |
Sep 12, 2018 | 56.78 | 56.92 | 56.29 | 56.70 | 641,353 | -0.11(-0.19%) |
Sep 11, 2018 | 56.72 | 56.99 | 56.50 | 56.81 | 628,276 | -0.04(-0.07%) |
Sep 10, 2018 | 56.73 | 57.12 | 56.58 | 56.85 | 844,989 | +0.43(+0.76%) |
Sep 07, 2018 | 56.70 | 56.85 | 56.13 | 56.42 | 1,226,500 | -0.37(-0.65%) |
Sep 06, 2018 | 56.77 | 56.99 | 56.47 | 56.79 | 508,694 | +0.15(+0.26%) |
Sep 05, 2018 | 56.54 | 57.02 | 56.38 | 56.64 | 731,027 | -0.15(-0.26%) |
Sep 04, 2018 | 56.97 | 57.13 | 56.22 | 56.79 | 1,406,875 | -0.18(-0.32%) |
Aug 31, 2018 | 56.97 | 56.97 | 56.97 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 57.22 | 57.22 | 56.81 | 56.98 | 655,355 | -0.24(-0.42%) |
Aug 29, 2018 | 57.30 | 57.35 | 57.13 | 57.22 | 1,003,361 | +0.02(+0.03%) |
Aug 28, 2018 | 57.26 | 57.34 | 56.99 | 57.20 | 832,144 | +0.14(+0.25%) |
Aug 27, 2018 | 56.95 | 57.34 | 56.84 | 57.06 | 666,555 | +0.29(+0.51%) |
Aug 24, 2018 | 56.86 | 57.03 | 56.67 | 56.77 | 548,700 | +0.09(+0.16%) |
Aug 23, 2018 | 57.12 | 57.12 | 56.60 | 56.68 | 626,866 | -0.40(-0.70%) |
Aug 22, 2018 | 57.09 | 57.27 | 56.95 | 57.08 | 816,804 | +0.03(+0.05%) |
Aug 21, 2018 | 56.89 | 57.50 | 56.89 | 57.05 | 1,337,633 | +0.24(+0.42%) |
Aug 20, 2018 | 56.69 | 56.93 | 56.38 | 56.81 | 819,771 | +0.25(+0.44%) |
Aug 17, 2018 | 56.54 | 56.80 | 56.16 | 56.56 | 708,200 | -0.07(-0.12%) |
Aug 16, 2018 | 56.42 | 56.73 | 56.16 | 56.63 | 778,287 | +0.44(+0.78%) |
Aug 15, 2018 | 56.26 | 56.34 | 55.87 | 56.19 | 1,671,802 | -0.51(-0.90%) |
Aug 14, 2018 | 56.62 | 56.86 | 56.30 | 56.70 | 888,885 | -0.02(-0.04%) |
Aug 13, 2018 | 57.21 | 57.21 | 56.36 | 56.72 | 1,268,658 | -0.53(-0.93%) |
Aug 10, 2018 | 57.33 | 57.56 | 56.70 | 57.25 | 1,209,800 | -0.50(-0.87%) |
Aug 09, 2018 | 57.90 | 58.21 | 57.56 | 57.75 | 915,953 | -0.16(-0.28%) |
Aug 08, 2018 | 57.70 | 58.04 | 57.54 | 57.91 | 1,170,998 | +0.16(+0.28%) |
Aug 07, 2018 | 57.75 | 58.30 | 57.58 | 57.75 | 1,848,449 | +0.31(+0.54%) |
Aug 06, 2018 | 57.44 | 57.75 | 57.20 | 57.44 | 726,000 | -0.02(-0.03%) |
Aug 03, 2018 | 57.40 | 57.48 | 56.99 | 57.46 | 1,117,700 | +0.19(+0.33%) |
Aug 02, 2018 | 56.47 | 57.28 | 56.28 | 57.27 | 1,634,385 | +0.37(+0.65%) |