Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.02 | 57.87 | 55.99 | 56.05 | 4,374,485 | -1.00(-1.75%) |
Oct 30, 2018 | 56.98 | 57.46 | 56.60 | 57.05 | 2,776,848 | +0.28(+0.49%) |
Oct 29, 2018 | 56.52 | 57.18 | 56.35 | 56.78 | 2,726,660 | +0.76(+1.35%) |
Oct 26, 2018 | 57.09 | 57.23 | 55.58 | 56.02 | 3,601,161 | -1.27(-2.22%) |
Oct 25, 2018 | 56.68 | 57.59 | 56.03 | 57.29 | 4,429,323 | +0.54(+0.95%) |
Oct 24, 2018 | 55.61 | 57.22 | 55.53 | 56.75 | 5,117,377 | +1.07(+1.92%) |
Oct 23, 2018 | 54.72 | 55.80 | 54.50 | 55.68 | 4,957,981 | +0.68(+1.23%) |
Oct 22, 2018 | 55.33 | 55.61 | 54.85 | 55.00 | 2,904,154 | -0.29(-0.52%) |
Oct 19, 2018 | 54.84 | 55.60 | 54.84 | 55.29 | 2,753,058 | +0.45(+0.82%) |
Oct 18, 2018 | 54.61 | 55.41 | 54.46 | 54.84 | 3,155,184 | +0.18(+0.33%) |
Oct 17, 2018 | 55.25 | 55.49 | 54.31 | 54.65 | 4,234,072 | -0.87(-1.57%) |
Oct 16, 2018 | 54.60 | 55.82 | 53.84 | 55.52 | 3,274,682 | +0.69(+1.25%) |
Oct 15, 2018 | 54.33 | 55.43 | 54.26 | 54.84 | 3,872,186 | +0.46(+0.85%) |
Oct 12, 2018 | 55.09 | 55.33 | 53.88 | 54.38 | 4,062,247 | -0.26(-0.48%) |
Oct 11, 2018 | 57.07 | 57.07 | 54.39 | 54.64 | 5,327,908 | -2.36(-4.15%) |
Oct 10, 2018 | 58.16 | 58.47 | 56.98 | 57.00 | 3,529,203 | -1.30(-2.24%) |
Oct 09, 2018 | 57.65 | 58.40 | 57.28 | 58.31 | 3,585,145 | +0.75(+1.30%) |
Oct 08, 2018 | 56.82 | 57.83 | 56.75 | 57.56 | 2,891,185 | +0.83(+1.47%) |
Oct 05, 2018 | 56.92 | 57.38 | 56.62 | 56.72 | 2,219,054 | -0.25(-0.44%) |
Oct 04, 2018 | 57.28 | 57.39 | 56.47 | 56.98 | 2,742,564 | -0.43(-0.76%) |
Oct 03, 2018 | 57.92 | 58.31 | 57.24 | 57.41 | 2,999,083 | -0.34(-0.59%) |
Oct 02, 2018 | 58.31 | 58.38 | 57.75 | 57.75 | 3,020,167 | -0.71(-1.22%) |
Oct 01, 2018 | 58.85 | 59.12 | 58.38 | 58.46 | 2,600,575 | -0.48(-0.81%) |
Sep 28, 2018 | 57.78 | 58.96 | 57.78 | 58.94 | 4,160,123 | +1.16(+2.00%) |
Sep 27, 2018 | 57.52 | 57.97 | 57.39 | 57.78 | 2,905,347 | +0.41(+0.71%) |
Sep 26, 2018 | 57.61 | 57.92 | 57.29 | 57.38 | 2,657,178 | -0.34(-0.59%) |
Sep 25, 2018 | 57.86 | 58.17 | 57.47 | 57.72 | 3,244,572 | +0.05(+0.09%) |
Sep 24, 2018 | 58.69 | 58.72 | 57.24 | 57.66 | 3,472,454 | -1.02(-1.73%) |
Sep 21, 2018 | 58.65 | 59.01 | 58.19 | 58.68 | 5,184,426 | +0.11(+0.19%) |
Sep 20, 2018 | 57.56 | 58.59 | 57.31 | 58.57 | 2,723,549 | +1.23(+2.14%) |
Sep 19, 2018 | 58.02 | 58.12 | 57.09 | 57.34 | 2,166,670 | -0.68(-1.17%) |
Sep 18, 2018 | 58.61 | 58.74 | 57.80 | 58.02 | 3,662,868 | -0.69(-1.17%) |
Sep 17, 2018 | 58.49 | 58.81 | 58.18 | 58.71 | 3,121,906 | +0.25(+0.43%) |
Sep 14, 2018 | 58.34 | 58.46 | 57.69 | 58.45 | 3,663,958 | +0.10(+0.18%) |
Sep 13, 2018 | 57.82 | 58.41 | 57.61 | 58.35 | 2,668,060 | +1.00(+1.75%) |
Sep 12, 2018 | 57.47 | 57.73 | 57.11 | 57.35 | 2,840,229 | +0.03(+0.06%) |
Sep 11, 2018 | 57.11 | 57.50 | 57.01 | 57.31 | 2,692,739 | -0.13(-0.23%) |
Sep 10, 2018 | 57.33 | 57.64 | 57.16 | 57.44 | 3,002,938 | +0.47(+0.82%) |
Sep 07, 2018 | 57.68 | 57.68 | 56.89 | 56.98 | 2,936,076 | -1.02(-1.76%) |
Sep 06, 2018 | 58.19 | 58.34 | 57.90 | 58.00 | 2,920,391 | -0.05(-0.09%) |
Sep 05, 2018 | 56.71 | 58.22 | 56.71 | 58.05 | 5,168,341 | +0.87(+1.52%) |
Sep 04, 2018 | 57.94 | 58.11 | 57.00 | 57.18 | 2,231,844 | -0.82(-1.41%) |
Aug 31, 2018 | 58.00 | 58.00 | 58.00 | 0 | +0.26(+0.45%) | |
Aug 30, 2018 | 58.10 | 58.18 | 57.61 | 57.74 | 2,440,337 | -0.28(-0.49%) |
Aug 29, 2018 | 58.26 | 58.65 | 57.93 | 58.02 | 2,688,268 | -0.11(-0.19%) |
Aug 28, 2018 | 57.05 | 58.15 | 56.82 | 58.13 | 3,973,057 | +1.19(+2.09%) |
Aug 27, 2018 | 57.21 | 57.21 | 56.38 | 56.94 | 3,403,870 | -0.11(-0.20%) |
Aug 24, 2018 | 55.69 | 57.07 | 55.69 | 57.06 | 4,657,157 | +1.35(+2.42%) |
Aug 23, 2018 | 56.37 | 56.42 | 55.57 | 55.71 | 6,345,044 | -0.54(-0.97%) |
Aug 22, 2018 | 56.16 | 56.50 | 55.85 | 56.25 | 6,174,994 | -0.51(-0.90%) |
Aug 21, 2018 | 58.34 | 58.35 | 56.18 | 56.76 | 31,859,384 | -1.73(-2.95%) |
Aug 20, 2018 | 58.38 | 58.88 | 57.97 | 58.49 | 6,928,795 | +0.28(+0.47%) |
Aug 17, 2018 | 56.74 | 58.26 | 56.66 | 58.21 | 7,320,094 | +1.54(+2.71%) |
Aug 16, 2018 | 55.72 | 56.73 | 55.54 | 56.68 | 3,529,303 | +0.98(+1.77%) |
Aug 15, 2018 | 55.27 | 55.75 | 55.17 | 55.69 | 3,357,349 | +0.40(+0.72%) |
Aug 14, 2018 | 55.65 | 55.81 | 55.25 | 55.29 | 2,825,470 | -0.33(-0.59%) |
Aug 13, 2018 | 55.73 | 55.95 | 55.42 | 55.62 | 2,971,814 | -0.12(-0.22%) |
Aug 10, 2018 | 56.34 | 56.46 | 55.70 | 55.74 | 2,815,029 | -0.69(-1.22%) |
Aug 09, 2018 | 56.64 | 56.91 | 56.40 | 56.43 | 1,914,166 | -0.28(-0.50%) |
Aug 08, 2018 | 56.76 | 56.87 | 56.30 | 56.72 | 1,993,690 | +0.03(+0.06%) |
Aug 07, 2018 | 57.31 | 57.31 | 56.53 | 56.68 | 4,130,052 | -0.71(-1.23%) |
Aug 06, 2018 | 57.68 | 57.96 | 57.39 | 57.39 | 3,749,197 | -0.28(-0.49%) |
Aug 03, 2018 | 56.91 | 57.68 | 56.74 | 57.68 | 2,434,626 | +0.83(+1.46%) |
Aug 02, 2018 | 56.99 | 57.27 | 56.67 | 56.85 | 3,149,167 | -0.22(-0.39%) |