Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.18 | 54.16 | 52.14 | 52.39 | 1,649,516 | -0.41(-0.77%) |
Oct 30, 2018 | 50.19 | 52.95 | 50.16 | 52.80 | 2,980,402 | +2.82(+5.65%) |
Oct 29, 2018 | 50.80 | 51.23 | 49.26 | 49.97 | 1,607,920 | -0.23(-0.46%) |
Oct 26, 2018 | 49.75 | 50.46 | 48.90 | 50.20 | 1,173,319 | +0.03(+0.05%) |
Oct 25, 2018 | 48.81 | 50.58 | 48.75 | 50.18 | 2,061,433 | +1.01(+2.05%) |
Oct 24, 2018 | 51.03 | 51.74 | 49.06 | 49.17 | 2,204,022 | -2.00(-3.90%) |
Oct 23, 2018 | 50.72 | 51.42 | 49.90 | 51.17 | 1,220,421 | -0.07(-0.14%) |
Oct 22, 2018 | 51.07 | 52.16 | 51.07 | 51.24 | 1,483,185 | -0.26(-0.51%) |
Oct 19, 2018 | 53.09 | 53.18 | 51.41 | 51.50 | 2,589,751 | -1.17(-2.23%) |
Oct 18, 2018 | 53.21 | 54.00 | 52.36 | 52.67 | 1,247,327 | -1.09(-2.02%) |
Oct 17, 2018 | 54.78 | 54.79 | 53.05 | 53.76 | 1,647,398 | -1.06(-1.93%) |
Oct 16, 2018 | 53.97 | 54.96 | 53.42 | 54.82 | 1,212,138 | +1.17(+2.19%) |
Oct 15, 2018 | 53.28 | 53.90 | 52.93 | 53.64 | 855,445 | +0.33(+0.62%) |
Oct 12, 2018 | 53.92 | 53.99 | 52.64 | 53.31 | 1,244,620 | +0.24(+0.45%) |
Oct 11, 2018 | 52.92 | 54.07 | 52.57 | 53.07 | 1,737,056 | +0.05(+0.10%) |
Oct 10, 2018 | 53.77 | 54.19 | 52.64 | 53.02 | 2,319,650 | -0.88(-1.62%) |
Oct 09, 2018 | 55.30 | 55.95 | 53.44 | 53.90 | 1,279,959 | -1.46(-2.64%) |
Oct 08, 2018 | 54.54 | 55.65 | 54.51 | 55.36 | 1,428,884 | +0.53(+0.96%) |
Oct 05, 2018 | 54.59 | 55.24 | 53.65 | 54.83 | 1,405,437 | +0.45(+0.82%) |
Oct 04, 2018 | 55.26 | 55.42 | 54.01 | 54.39 | 1,711,809 | -0.88(-1.60%) |
Oct 03, 2018 | 55.60 | 55.89 | 54.79 | 55.27 | 1,146,820 | +0.04(+0.08%) |
Oct 02, 2018 | 56.71 | 57.76 | 55.12 | 55.23 | 2,215,466 | -1.69(-2.97%) |
Oct 01, 2018 | 57.57 | 57.78 | 56.76 | 56.92 | 1,578,045 | -0.62(-1.08%) |
Sep 28, 2018 | 57.32 | 58.38 | 57.23 | 57.54 | 1,489,387 | +0.21(+0.37%) |
Sep 27, 2018 | 57.36 | 58.04 | 56.68 | 57.33 | 1,523,331 | -0.41(-0.71%) |
Sep 26, 2018 | 57.66 | 58.42 | 57.41 | 57.74 | 1,124,458 | +0.39(+0.69%) |
Sep 25, 2018 | 57.52 | 57.63 | 56.88 | 57.35 | 1,765,361 | -0.01(-0.02%) |
Sep 24, 2018 | 57.80 | 58.05 | 56.35 | 57.36 | 1,371,330 | -0.45(-0.77%) |
Sep 21, 2018 | 58.55 | 58.97 | 57.62 | 57.80 | 2,517,909 | -0.41(-0.71%) |
Sep 20, 2018 | 58.47 | 58.47 | 57.71 | 58.21 | 1,452,619 | -0.25(-0.43%) |
Sep 19, 2018 | 59.01 | 59.16 | 57.64 | 58.47 | 1,816,582 | -0.50(-0.85%) |
Sep 18, 2018 | 58.17 | 59.20 | 57.70 | 58.97 | 1,142,505 | +0.49(+0.84%) |
Sep 17, 2018 | 59.54 | 60.00 | 58.22 | 58.48 | 2,436,600 | -0.96(-1.62%) |
Sep 14, 2018 | 59.27 | 59.97 | 58.68 | 59.44 | 1,447,583 | +0.08(+0.13%) |
Sep 13, 2018 | 61.02 | 61.16 | 58.97 | 59.36 | 1,870,339 | -1.53(-2.52%) |
Sep 12, 2018 | 60.22 | 61.11 | 60.22 | 60.89 | 1,439,434 | +0.82(+1.37%) |
Sep 11, 2018 | 60.92 | 61.37 | 60.02 | 60.07 | 1,511,981 | -0.74(-1.21%) |
Sep 10, 2018 | 61.56 | 62.05 | 60.47 | 60.81 | 1,671,250 | -0.42(-0.69%) |
Sep 07, 2018 | 61.59 | 63.47 | 60.79 | 61.23 | 2,010,215 | -0.88(-1.41%) |
Sep 06, 2018 | 62.58 | 63.03 | 61.87 | 62.10 | 1,428,202 | -0.39(-0.63%) |
Sep 05, 2018 | 63.04 | 63.26 | 61.79 | 62.50 | 2,166,422 | -0.81(-1.29%) |
Sep 04, 2018 | 61.11 | 63.40 | 61.11 | 63.31 | 2,650,193 | +1.82(+2.96%) |
Aug 31, 2018 | 61.49 | 61.49 | 61.49 | 0 | +1.70(+2.84%) | |
Aug 30, 2018 | 59.45 | 60.10 | 59.26 | 59.79 | 1,597,891 | +0.11(+0.19%) |
Aug 29, 2018 | 60.10 | 60.11 | 59.16 | 59.68 | 2,029,420 | -0.40(-0.67%) |
Aug 28, 2018 | 60.03 | 60.53 | 58.93 | 60.08 | 2,662,543 | -0.18(-0.31%) |
Aug 27, 2018 | 62.87 | 62.99 | 59.89 | 60.26 | 3,741,589 | -2.22(-3.55%) |
Aug 24, 2018 | 63.89 | 64.78 | 62.00 | 62.48 | 6,451,993 | -1.38(-2.17%) |
Aug 23, 2018 | 59.35 | 64.11 | 59.31 | 63.86 | 18,323,694 | +9.04(+16.50%) |
Aug 22, 2018 | 52.93 | 55.09 | 52.90 | 54.82 | 7,160,967 | +2.06(+3.90%) |
Aug 21, 2018 | 52.62 | 53.00 | 50.89 | 52.76 | 2,763,860 | +0.23(+0.43%) |
Aug 20, 2018 | 52.02 | 52.90 | 51.91 | 52.53 | 2,107,193 | +0.60(+1.15%) |
Aug 17, 2018 | 50.82 | 52.03 | 50.82 | 51.94 | 1,567,168 | +1.21(+2.38%) |
Aug 16, 2018 | 51.81 | 52.08 | 50.40 | 50.73 | 1,874,495 | -0.76(-1.48%) |
Aug 15, 2018 | 51.90 | 51.95 | 50.33 | 51.49 | 2,433,332 | -0.71(-1.36%) |
Aug 14, 2018 | 50.95 | 52.44 | 50.83 | 52.20 | 2,119,027 | +1.44(+2.85%) |
Aug 13, 2018 | 51.23 | 51.61 | 50.63 | 50.75 | 1,975,257 | -0.23(-0.45%) |
Aug 10, 2018 | 51.66 | 51.92 | 50.62 | 50.98 | 2,308,321 | -1.11(-2.13%) |
Aug 09, 2018 | 51.92 | 52.58 | 51.77 | 52.09 | 1,424,717 | +0.25(+0.49%) |
Aug 08, 2018 | 51.34 | 52.19 | 51.23 | 51.84 | 1,666,781 | +0.51(+0.99%) |
Aug 07, 2018 | 50.72 | 51.40 | 50.57 | 51.33 | 1,041,361 | +0.61(+1.21%) |
Aug 06, 2018 | 50.69 | 50.85 | 50.39 | 50.72 | 717,007 | +0.04(+0.09%) |
Aug 03, 2018 | 50.59 | 51.03 | 50.05 | 50.68 | 1,092,826 | +0.17(+0.33%) |
Aug 02, 2018 | 49.45 | 51.12 | 49.26 | 50.51 | 1,386,260 | +0.91(+1.84%) |