Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.08 | 47.30 | 44.73 | 46.80 | 4,891,777 | +1.65(+3.66%) |
Oct 30, 2018 | 44.62 | 45.32 | 44.40 | 45.14 | 3,109,310 | +0.69(+1.55%) |
Oct 29, 2018 | 45.00 | 45.60 | 43.89 | 44.45 | 2,860,275 | -0.09(-0.21%) |
Oct 26, 2018 | 45.01 | 45.49 | 44.11 | 44.55 | 5,716,509 | -1.56(-3.39%) |
Oct 25, 2018 | 47.26 | 47.26 | 45.00 | 46.11 | 5,528,482 | -1.78(-3.72%) |
Oct 24, 2018 | 50.51 | 50.60 | 47.72 | 47.89 | 2,674,218 | -2.71(-5.35%) |
Oct 23, 2018 | 50.14 | 51.03 | 49.60 | 50.60 | 2,447,139 | -0.90(-1.75%) |
Oct 22, 2018 | 52.91 | 53.14 | 51.44 | 51.50 | 1,350,528 | -1.20(-2.27%) |
Oct 19, 2018 | 52.95 | 53.49 | 52.59 | 52.70 | 1,430,807 | -0.28(-0.53%) |
Oct 18, 2018 | 54.16 | 54.44 | 52.72 | 52.98 | 1,036,964 | -1.44(-2.65%) |
Oct 17, 2018 | 54.20 | 54.74 | 53.23 | 54.42 | 1,322,178 | +0.10(+0.19%) |
Oct 16, 2018 | 53.64 | 54.40 | 52.72 | 54.32 | 1,238,034 | +1.15(+2.16%) |
Oct 15, 2018 | 53.50 | 53.88 | 53.16 | 53.17 | 1,056,026 | -0.45(-0.83%) |
Oct 12, 2018 | 54.75 | 54.82 | 52.40 | 53.61 | 1,911,949 | +0.09(+0.16%) |
Oct 11, 2018 | 54.72 | 55.43 | 52.91 | 53.53 | 1,538,777 | -1.41(-2.57%) |
Oct 10, 2018 | 57.74 | 57.78 | 54.88 | 54.94 | 1,494,311 | -2.92(-5.05%) |
Oct 09, 2018 | 57.43 | 58.10 | 57.06 | 57.86 | 1,506,852 | +0.34(+0.58%) |
Oct 08, 2018 | 56.95 | 57.58 | 56.47 | 57.52 | 1,036,074 | +0.32(+0.57%) |
Oct 05, 2018 | 57.71 | 57.97 | 56.62 | 57.20 | 965,889 | -0.35(-0.60%) |
Oct 04, 2018 | 57.55 | 58.64 | 57.19 | 57.55 | 1,816,722 | +0.22(+0.38%) |
Oct 03, 2018 | 56.61 | 57.87 | 56.41 | 57.33 | 2,234,551 | +1.18(+2.10%) |
Oct 02, 2018 | 56.33 | 56.47 | 55.57 | 56.15 | 1,481,530 | -0.20(-0.35%) |
Oct 01, 2018 | 56.72 | 57.06 | 56.18 | 56.35 | 1,390,424 | +0.18(+0.32%) |
Sep 28, 2018 | 56.08 | 56.98 | 56.02 | 56.17 | 1,584,031 | -0.24(-0.43%) |
Sep 27, 2018 | 56.65 | 56.86 | 56.19 | 56.41 | 1,048,448 | -0.01(-0.01%) |
Sep 26, 2018 | 57.25 | 57.27 | 56.37 | 56.42 | 1,191,206 | -0.67(-1.17%) |
Sep 25, 2018 | 57.09 | 57.20 | 56.48 | 57.09 | 1,182,121 | +0.25(+0.44%) |
Sep 24, 2018 | 57.80 | 57.89 | 56.59 | 56.84 | 1,435,819 | -1.02(-1.77%) |
Sep 21, 2018 | 58.39 | 58.39 | 57.62 | 57.86 | 2,142,406 | -0.23(-0.39%) |
Sep 20, 2018 | 57.53 | 58.85 | 57.50 | 58.09 | 1,277,463 | +1.05(+1.85%) |
Sep 19, 2018 | 55.99 | 57.21 | 55.99 | 57.03 | 855,882 | +1.07(+1.91%) |
Sep 18, 2018 | 55.68 | 56.03 | 55.32 | 55.96 | 560,895 | +0.43(+0.77%) |
Sep 17, 2018 | 56.40 | 56.55 | 55.42 | 55.54 | 566,174 | -0.76(-1.35%) |
Sep 14, 2018 | 55.60 | 56.44 | 55.60 | 56.30 | 743,948 | +0.86(+1.56%) |
Sep 13, 2018 | 55.91 | 56.21 | 55.37 | 55.44 | 1,190,177 | -0.28(-0.50%) |
Sep 12, 2018 | 56.43 | 56.61 | 55.51 | 55.71 | 689,966 | -0.84(-1.48%) |
Sep 11, 2018 | 56.13 | 56.77 | 55.83 | 56.55 | 579,419 | +0.33(+0.58%) |
Sep 10, 2018 | 56.35 | 56.62 | 56.16 | 56.23 | 604,408 | +0.16(+0.28%) |
Sep 07, 2018 | 56.01 | 56.43 | 55.43 | 56.07 | 720,602 | +0.22(+0.39%) |
Sep 06, 2018 | 56.75 | 56.81 | 55.41 | 55.85 | 660,109 | -0.89(-1.57%) |
Sep 05, 2018 | 56.83 | 57.18 | 56.55 | 56.74 | 653,661 | -0.13(-0.24%) |
Sep 04, 2018 | 56.46 | 57.09 | 56.23 | 56.87 | 713,230 | +0.28(+0.49%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | +0.14(+0.25%) | |
Aug 30, 2018 | 57.13 | 57.25 | 56.36 | 56.45 | 634,991 | -0.77(-1.34%) |
Aug 29, 2018 | 57.17 | 57.38 | 56.63 | 57.22 | 860,992 | +0.09(+0.16%) |
Aug 28, 2018 | 56.66 | 57.14 | 56.43 | 57.13 | 1,524,363 | +0.61(+1.09%) |
Aug 27, 2018 | 55.92 | 56.69 | 55.92 | 56.51 | 859,433 | +1.02(+1.83%) |
Aug 24, 2018 | 55.31 | 55.78 | 55.19 | 55.50 | 557,673 | +0.30(+0.55%) |
Aug 23, 2018 | 55.64 | 55.77 | 54.90 | 55.19 | 762,016 | -0.41(-0.73%) |
Aug 22, 2018 | 55.29 | 55.92 | 55.25 | 55.60 | 586,553 | +0.01(+0.02%) |
Aug 21, 2018 | 55.42 | 55.88 | 55.05 | 55.59 | 853,965 | -0.01(-0.02%) |
Aug 20, 2018 | 55.68 | 55.90 | 55.35 | 55.60 | 864,967 | -0.01(-0.02%) |
Aug 17, 2018 | 55.50 | 55.76 | 55.32 | 55.61 | 642,672 | +0.04(+0.08%) |
Aug 16, 2018 | 55.11 | 55.81 | 54.92 | 55.57 | 932,097 | +0.75(+1.36%) |
Aug 15, 2018 | 54.56 | 55.03 | 54.29 | 54.82 | 1,148,465 | -0.27(-0.50%) |
Aug 14, 2018 | 54.47 | 55.19 | 54.19 | 55.09 | 962,527 | +0.89(+1.64%) |
Aug 13, 2018 | 54.78 | 54.95 | 54.18 | 54.21 | 1,496,381 | -0.52(-0.94%) |
Aug 10, 2018 | 54.67 | 54.98 | 54.18 | 54.72 | 1,008,974 | -0.50(-0.91%) |
Aug 09, 2018 | 55.78 | 55.89 | 55.13 | 55.23 | 959,790 | -0.55(-0.98%) |
Aug 08, 2018 | 55.95 | 55.95 | 55.58 | 55.78 | 844,363 | -0.32(-0.57%) |
Aug 07, 2018 | 56.04 | 56.93 | 55.80 | 56.10 | 1,092,104 | +0.36(+0.64%) |
Aug 06, 2018 | 55.54 | 55.89 | 55.15 | 55.74 | 899,976 | +0.18(+0.33%) |
Aug 03, 2018 | 55.41 | 55.78 | 55.12 | 55.56 | 741,317 | +0.23(+0.41%) |
Aug 02, 2018 | 55.10 | 55.50 | 54.74 | 55.33 | 1,460,055 | -0.33(-0.59%) |