Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.94 | 53.11 | 51.88 | 52.75 | 5,427,130 | +1.79(+3.51%) |
Oct 30, 2018 | 50.91 | 51.26 | 50.42 | 50.96 | 5,486,725 | +0.07(+0.13%) |
Oct 29, 2018 | 51.96 | 52.18 | 50.33 | 50.89 | 4,603,291 | -0.19(-0.37%) |
Oct 26, 2018 | 52.13 | 52.25 | 50.87 | 51.08 | 6,023,342 | -1.49(-2.83%) |
Oct 25, 2018 | 52.13 | 52.87 | 51.37 | 52.57 | 5,181,019 | +1.04(+2.01%) |
Oct 24, 2018 | 53.24 | 53.47 | 51.44 | 51.53 | 5,701,998 | -2.33(-4.33%) |
Oct 23, 2018 | 52.65 | 54.07 | 52.26 | 53.87 | 5,081,066 | +0.71(+1.33%) |
Oct 22, 2018 | 54.11 | 54.27 | 53.13 | 53.16 | 3,095,340 | -0.71(-1.31%) |
Oct 19, 2018 | 54.08 | 54.52 | 53.70 | 53.87 | 3,408,156 | -0.29(-0.54%) |
Oct 18, 2018 | 55.41 | 55.60 | 53.94 | 54.16 | 2,883,595 | -1.37(-2.47%) |
Oct 17, 2018 | 55.32 | 55.88 | 55.05 | 55.53 | 3,187,254 | -0.08(-0.15%) |
Oct 16, 2018 | 55.03 | 55.78 | 54.78 | 55.62 | 3,252,373 | +1.29(+2.37%) |
Oct 15, 2018 | 54.81 | 55.22 | 54.32 | 54.33 | 3,387,553 | -0.49(-0.89%) |
Oct 12, 2018 | 55.45 | 55.50 | 54.17 | 54.82 | 3,250,072 | +0.37(+0.67%) |
Oct 11, 2018 | 55.65 | 55.67 | 54.13 | 54.45 | 6,237,992 | -1.14(-2.05%) |
Oct 10, 2018 | 56.97 | 57.07 | 55.54 | 55.59 | 4,499,454 | -1.37(-2.41%) |
Oct 09, 2018 | 56.82 | 57.63 | 56.66 | 56.97 | 3,270,055 | -0.54(-0.93%) |
Oct 08, 2018 | 56.79 | 57.53 | 56.42 | 57.50 | 3,320,542 | +0.48(+0.84%) |
Oct 05, 2018 | 58.06 | 58.17 | 56.65 | 57.02 | 4,560,427 | -1.04(-1.80%) |
Oct 04, 2018 | 58.91 | 59.03 | 57.77 | 58.07 | 4,862,048 | -0.88(-1.49%) |
Oct 03, 2018 | 59.39 | 59.67 | 58.87 | 58.94 | 3,734,686 | -0.47(-0.79%) |
Oct 02, 2018 | 59.82 | 60.16 | 59.41 | 59.41 | 3,958,552 | -0.40(-0.68%) |
Oct 01, 2018 | 59.98 | 60.97 | 59.63 | 59.82 | 4,848,297 | -0.21(-0.35%) |
Sep 28, 2018 | 60.02 | 60.60 | 59.57 | 60.02 | 6,752,887 | +0.03(+0.05%) |
Sep 27, 2018 | 58.26 | 60.28 | 57.54 | 60.00 | 15,237,144 | -3.05(-4.84%) |
Sep 26, 2018 | 63.21 | 63.71 | 62.93 | 63.05 | 4,991,784 | +0.36(+0.57%) |
Sep 25, 2018 | 62.91 | 63.10 | 62.62 | 62.69 | 3,233,941 | -0.20(-0.31%) |
Sep 24, 2018 | 62.97 | 63.07 | 62.03 | 62.89 | 3,834,467 | -0.34(-0.54%) |
Sep 21, 2018 | 63.07 | 63.62 | 62.90 | 63.23 | 5,601,678 | +0.22(+0.34%) |
Sep 20, 2018 | 62.81 | 63.34 | 62.35 | 63.01 | 3,917,479 | +0.69(+1.10%) |
Sep 19, 2018 | 61.71 | 62.47 | 61.61 | 62.32 | 4,281,679 | +0.51(+0.82%) |
Sep 18, 2018 | 60.91 | 62.11 | 60.75 | 61.81 | 6,757,011 | +0.80(+1.31%) |
Sep 17, 2018 | 60.49 | 61.53 | 60.33 | 61.01 | 6,098,137 | +0.82(+1.36%) |
Sep 14, 2018 | 59.10 | 60.37 | 58.98 | 60.19 | 4,674,103 | +1.18(+1.99%) |
Sep 13, 2018 | 58.02 | 59.13 | 57.96 | 59.02 | 2,985,899 | +0.16(+0.27%) |
Sep 12, 2018 | 58.26 | 58.90 | 57.84 | 58.86 | 2,674,843 | +0.63(+1.08%) |
Sep 11, 2018 | 58.15 | 58.50 | 58.10 | 58.23 | 2,409,938 | -0.12(-0.21%) |
Sep 10, 2018 | 58.67 | 59.04 | 58.34 | 58.35 | 3,330,027 | -0.07(-0.11%) |
Sep 07, 2018 | 57.67 | 58.55 | 57.61 | 58.42 | 2,512,877 | +0.30(+0.52%) |
Sep 06, 2018 | 57.88 | 58.32 | 57.46 | 58.11 | 4,255,026 | +0.74(+1.30%) |
Sep 05, 2018 | 57.39 | 57.67 | 57.19 | 57.37 | 3,166,292 | -0.24(-0.41%) |
Sep 04, 2018 | 57.62 | 57.73 | 57.31 | 57.61 | 2,527,497 | -0.27(-0.47%) |
Aug 31, 2018 | 57.88 | 57.88 | 57.88 | 0 | -0.08(-0.15%) | |
Aug 30, 2018 | 58.33 | 58.40 | 57.76 | 57.96 | 2,197,031 | -0.69(-1.17%) |
Aug 29, 2018 | 58.24 | 58.86 | 58.18 | 58.65 | 4,121,084 | +0.54(+0.92%) |
Aug 28, 2018 | 58.13 | 58.15 | 57.62 | 58.11 | 3,105,389 | +0.04(+0.06%) |
Aug 27, 2018 | 57.95 | 58.38 | 57.73 | 58.08 | 2,812,271 | +0.44(+0.77%) |
Aug 24, 2018 | 57.46 | 58.04 | 57.46 | 57.63 | 2,469,850 | +0.22(+0.38%) |
Aug 23, 2018 | 57.20 | 57.53 | 57.12 | 57.42 | 3,549,392 | -0.35(-0.60%) |
Aug 22, 2018 | 57.23 | 58.01 | 57.07 | 57.77 | 4,488,823 | +0.39(+0.68%) |
Aug 21, 2018 | 56.95 | 57.56 | 56.78 | 57.37 | 3,435,657 | +0.65(+1.15%) |
Aug 20, 2018 | 56.37 | 56.81 | 56.34 | 56.72 | 2,863,322 | +0.16(+0.28%) |
Aug 17, 2018 | 55.43 | 56.61 | 55.31 | 56.56 | 3,664,805 | +0.70(+1.25%) |
Aug 16, 2018 | 55.34 | 56.04 | 55.24 | 55.86 | 3,742,769 | +0.59(+1.06%) |
Aug 15, 2018 | 54.61 | 55.28 | 54.42 | 55.27 | 3,846,010 | -0.11(-0.20%) |
Aug 14, 2018 | 55.01 | 55.52 | 54.71 | 55.38 | 3,845,438 | +0.31(+0.56%) |
Aug 13, 2018 | 55.44 | 55.62 | 54.81 | 55.08 | 3,880,392 | -0.57(-1.02%) |
Aug 10, 2018 | 55.78 | 56.32 | 55.55 | 55.65 | 4,843,066 | +0.24(+0.44%) |
Aug 09, 2018 | 55.17 | 55.64 | 54.95 | 55.40 | 3,862,967 | +0.69(+1.26%) |
Aug 08, 2018 | 55.21 | 55.33 | 54.62 | 54.71 | 2,390,730 | -0.08(-0.15%) |
Aug 07, 2018 | 54.74 | 54.83 | 54.36 | 54.80 | 2,900,698 | +0.26(+0.48%) |
Aug 06, 2018 | 54.63 | 54.68 | 54.17 | 54.54 | 2,630,908 | -0.60(-1.08%) |
Aug 03, 2018 | 55.03 | 55.52 | 54.91 | 55.13 | 2,832,708 | +0.19(+0.34%) |
Aug 02, 2018 | 54.11 | 55.21 | 53.42 | 54.95 | 5,296,809 | +0.21(+0.39%) |