Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.52 | 50.78 | 49.90 | 49.94 | 1,568,042 | -0.22(-0.44%) |
Oct 30, 2018 | 49.15 | 50.45 | 47.97 | 50.16 | 1,709,299 | +0.73(+1.47%) |
Oct 29, 2018 | 49.65 | 50.37 | 48.59 | 49.43 | 1,808,058 | +0.19(+0.38%) |
Oct 26, 2018 | 49.01 | 49.58 | 48.69 | 49.25 | 1,066,506 | -0.26(-0.52%) |
Oct 25, 2018 | 49.17 | 49.92 | 49.05 | 49.50 | 1,819,024 | +0.82(+1.68%) |
Oct 24, 2018 | 50.64 | 50.88 | 48.69 | 48.69 | 1,417,041 | -1.99(-3.94%) |
Oct 23, 2018 | 50.46 | 50.76 | 49.46 | 50.68 | 1,800,948 | -0.48(-0.94%) |
Oct 22, 2018 | 52.70 | 52.85 | 50.87 | 51.16 | 1,585,540 | -1.42(-2.69%) |
Oct 19, 2018 | 52.44 | 52.61 | 52.06 | 52.58 | 1,197,062 | +0.06(+0.11%) |
Oct 18, 2018 | 52.83 | 53.08 | 52.28 | 52.52 | 861,202 | -0.62(-1.16%) |
Oct 17, 2018 | 53.53 | 53.83 | 53.08 | 53.13 | 998,241 | -0.43(-0.80%) |
Oct 16, 2018 | 53.06 | 53.82 | 52.80 | 53.56 | 881,263 | +0.56(+1.05%) |
Oct 15, 2018 | 52.68 | 53.21 | 52.48 | 53.01 | 683,696 | +0.46(+0.87%) |
Oct 12, 2018 | 53.22 | 53.36 | 51.91 | 52.55 | 1,410,844 | -0.15(-0.28%) |
Oct 11, 2018 | 53.85 | 54.07 | 52.68 | 52.70 | 1,858,458 | -1.31(-2.42%) |
Oct 10, 2018 | 54.84 | 55.00 | 53.96 | 54.00 | 2,250,192 | -1.13(-2.04%) |
Oct 09, 2018 | 55.85 | 56.22 | 55.06 | 55.13 | 1,446,930 | -0.83(-1.48%) |
Oct 08, 2018 | 55.78 | 56.13 | 55.56 | 55.96 | 1,010,230 | -0.11(-0.20%) |
Oct 05, 2018 | 56.56 | 56.94 | 55.85 | 56.07 | 1,077,035 | -0.64(-1.13%) |
Oct 04, 2018 | 57.06 | 57.29 | 56.33 | 56.71 | 962,893 | -0.37(-0.65%) |
Oct 03, 2018 | 56.98 | 57.37 | 56.84 | 57.07 | 894,233 | +0.08(+0.14%) |
Oct 02, 2018 | 56.92 | 57.15 | 56.66 | 56.99 | 996,727 | +0.20(+0.35%) |
Oct 01, 2018 | 57.76 | 57.78 | 56.53 | 56.79 | 1,323,090 | -0.57(-0.99%) |
Sep 28, 2018 | 57.11 | 57.58 | 56.74 | 57.36 | 1,652,001 | +0.25(+0.44%) |
Sep 27, 2018 | 57.03 | 57.39 | 56.92 | 57.11 | 924,810 | +0.08(+0.14%) |
Sep 26, 2018 | 57.03 | 57.28 | 56.75 | 57.03 | 835,488 | -0.09(-0.16%) |
Sep 25, 2018 | 57.17 | 57.31 | 56.89 | 57.12 | 649,804 | +0.00(+0.00%) |
Sep 24, 2018 | 57.39 | 57.39 | 56.80 | 57.12 | 665,260 | -0.28(-0.49%) |
Sep 21, 2018 | 57.29 | 57.44 | 57.18 | 57.40 | 2,007,570 | +0.25(+0.44%) |
Sep 20, 2018 | 57.34 | 57.39 | 57.13 | 57.15 | 1,036,677 | +0.11(+0.19%) |
Sep 19, 2018 | 56.98 | 57.39 | 56.95 | 57.04 | 742,862 | -0.07(-0.12%) |
Sep 18, 2018 | 57.00 | 57.34 | 56.65 | 57.11 | 964,362 | +0.20(+0.35%) |
Sep 17, 2018 | 56.95 | 57.15 | 56.73 | 56.91 | 559,059 | +0.02(+0.04%) |
Sep 14, 2018 | 56.70 | 57.11 | 56.55 | 56.89 | 841,092 | +0.23(+0.40%) |
Sep 13, 2018 | 56.70 | 56.89 | 56.57 | 56.67 | 923,042 | +0.12(+0.21%) |
Sep 12, 2018 | 56.63 | 56.76 | 56.14 | 56.55 | 643,105 | -0.11(-0.19%) |
Sep 11, 2018 | 56.57 | 56.83 | 56.35 | 56.66 | 629,992 | -0.04(-0.07%) |
Sep 10, 2018 | 56.58 | 56.96 | 56.43 | 56.70 | 847,297 | +0.43(+0.76%) |
Sep 07, 2018 | 56.55 | 56.70 | 55.98 | 56.27 | 1,229,851 | -0.37(-0.65%) |
Sep 06, 2018 | 56.62 | 56.83 | 56.32 | 56.64 | 510,084 | +0.15(+0.26%) |
Sep 05, 2018 | 56.39 | 56.86 | 56.23 | 56.49 | 733,024 | -0.15(-0.26%) |
Sep 04, 2018 | 56.81 | 56.97 | 56.07 | 56.64 | 1,410,719 | -0.18(-0.32%) |
Aug 31, 2018 | 56.81 | 56.81 | 56.81 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 57.06 | 57.06 | 56.66 | 56.82 | 657,145 | -0.24(-0.42%) |
Aug 29, 2018 | 57.14 | 57.19 | 56.97 | 57.06 | 1,006,102 | +0.02(+0.04%) |
Aug 28, 2018 | 57.10 | 57.18 | 56.84 | 57.04 | 834,417 | +0.14(+0.25%) |
Aug 27, 2018 | 56.79 | 57.18 | 56.69 | 56.90 | 668,376 | +0.29(+0.51%) |
Aug 24, 2018 | 56.71 | 56.87 | 56.52 | 56.62 | 550,199 | +0.09(+0.16%) |
Aug 23, 2018 | 56.96 | 56.97 | 56.45 | 56.53 | 628,578 | -0.40(-0.70%) |
Aug 22, 2018 | 56.93 | 57.12 | 56.79 | 56.92 | 819,035 | +0.03(+0.05%) |
Aug 21, 2018 | 56.73 | 57.34 | 56.73 | 56.89 | 1,341,288 | +0.24(+0.42%) |
Aug 20, 2018 | 56.54 | 56.77 | 56.23 | 56.66 | 822,011 | +0.25(+0.44%) |
Aug 17, 2018 | 56.39 | 56.65 | 56.01 | 56.41 | 710,135 | -0.07(-0.12%) |
Aug 16, 2018 | 56.27 | 56.58 | 56.01 | 56.48 | 780,413 | +0.44(+0.78%) |
Aug 15, 2018 | 56.11 | 56.19 | 55.72 | 56.04 | 1,676,370 | -0.51(-0.90%) |
Aug 14, 2018 | 56.47 | 56.71 | 56.15 | 56.55 | 891,313 | -0.02(-0.04%) |
Aug 13, 2018 | 57.05 | 57.05 | 56.21 | 56.57 | 1,272,124 | -0.53(-0.93%) |
Aug 10, 2018 | 57.17 | 57.40 | 56.55 | 57.09 | 1,213,105 | -0.50(-0.87%) |
Aug 09, 2018 | 57.74 | 58.05 | 57.40 | 57.59 | 918,455 | -0.16(-0.28%) |
Aug 08, 2018 | 57.54 | 57.88 | 57.38 | 57.75 | 1,174,197 | +0.16(+0.28%) |
Aug 07, 2018 | 57.59 | 58.14 | 57.42 | 57.59 | 1,853,499 | +0.31(+0.54%) |
Aug 06, 2018 | 57.28 | 57.59 | 57.04 | 57.28 | 727,983 | -0.02(-0.03%) |
Aug 03, 2018 | 57.24 | 57.32 | 56.83 | 57.30 | 1,120,754 | +0.19(+0.33%) |
Aug 02, 2018 | 56.32 | 57.12 | 56.13 | 57.11 | 1,638,851 | +0.37(+0.65%) |