Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.81 | 59.93 | 58.92 | 59.30 | 3,356,090 | -0.75(-1.25%) |
Oct 30, 2018 | 60.12 | 60.53 | 59.44 | 60.06 | 4,026,182 | +0.20(+0.34%) |
Oct 29, 2018 | 58.85 | 60.12 | 58.82 | 59.85 | 3,740,858 | +1.05(+1.79%) |
Oct 26, 2018 | 60.19 | 60.29 | 58.28 | 58.80 | 5,147,651 | -0.65(-1.09%) |
Oct 25, 2018 | 60.63 | 61.03 | 59.01 | 59.45 | 6,545,309 | -1.63(-2.67%) |
Oct 24, 2018 | 59.67 | 61.48 | 59.43 | 61.08 | 6,272,731 | +1.71(+2.89%) |
Oct 23, 2018 | 59.40 | 59.91 | 58.73 | 59.37 | 6,023,955 | +0.23(+0.40%) |
Oct 22, 2018 | 59.26 | 59.42 | 58.90 | 59.13 | 3,056,971 | -0.09(-0.15%) |
Oct 19, 2018 | 58.00 | 59.34 | 57.90 | 59.22 | 3,264,318 | +1.28(+2.20%) |
Oct 18, 2018 | 58.00 | 58.28 | 57.60 | 57.95 | 2,539,889 | -0.03(-0.06%) |
Oct 17, 2018 | 57.83 | 58.19 | 57.54 | 57.98 | 3,225,942 | +0.02(+0.03%) |
Oct 16, 2018 | 57.40 | 58.35 | 57.07 | 57.96 | 3,330,712 | +0.55(+0.96%) |
Oct 15, 2018 | 57.25 | 57.88 | 57.15 | 57.41 | 2,599,920 | +0.10(+0.17%) |
Oct 12, 2018 | 57.50 | 57.66 | 56.84 | 57.32 | 3,543,015 | -0.26(-0.45%) |
Oct 11, 2018 | 58.92 | 59.07 | 57.32 | 57.57 | 5,858,234 | -1.20(-2.04%) |
Oct 10, 2018 | 58.97 | 59.73 | 58.72 | 58.77 | 3,717,655 | -0.28(-0.48%) |
Oct 09, 2018 | 58.96 | 59.40 | 58.59 | 59.05 | 3,993,525 | +0.16(+0.27%) |
Oct 08, 2018 | 58.27 | 59.17 | 58.11 | 58.89 | 3,919,973 | +0.79(+1.36%) |
Oct 05, 2018 | 57.04 | 58.29 | 57.04 | 58.10 | 4,373,165 | +1.06(+1.86%) |
Oct 04, 2018 | 56.62 | 57.21 | 56.03 | 57.04 | 2,689,893 | +0.27(+0.48%) |
Oct 03, 2018 | 57.62 | 57.98 | 56.24 | 56.77 | 3,111,081 | -0.91(-1.58%) |
Oct 02, 2018 | 57.47 | 58.08 | 57.47 | 57.68 | 3,669,813 | +0.36(+0.63%) |
Oct 01, 2018 | 57.21 | 57.40 | 56.84 | 57.32 | 2,234,751 | +0.02(+0.03%) |
Sep 28, 2018 | 56.56 | 57.36 | 56.47 | 57.30 | 3,389,874 | +0.91(+1.61%) |
Sep 27, 2018 | 55.73 | 56.58 | 55.72 | 56.39 | 2,868,404 | +0.64(+1.15%) |
Sep 26, 2018 | 56.58 | 56.65 | 55.72 | 55.76 | 2,444,247 | -0.68(-1.20%) |
Sep 25, 2018 | 57.07 | 57.08 | 56.10 | 56.43 | 3,129,352 | -0.67(-1.18%) |
Sep 24, 2018 | 57.53 | 57.75 | 57.08 | 57.11 | 2,273,630 | -0.61(-1.06%) |
Sep 21, 2018 | 57.45 | 57.97 | 57.16 | 57.72 | 5,364,497 | +0.26(+0.45%) |
Sep 20, 2018 | 57.24 | 57.49 | 56.69 | 57.46 | 2,611,353 | +0.08(+0.14%) |
Sep 19, 2018 | 58.67 | 58.75 | 57.15 | 57.38 | 2,444,425 | -1.17(-2.00%) |
Sep 18, 2018 | 58.71 | 58.89 | 58.26 | 58.55 | 2,597,401 | -0.30(-0.51%) |
Sep 17, 2018 | 58.83 | 58.91 | 58.50 | 58.85 | 2,110,981 | +0.16(+0.28%) |
Sep 14, 2018 | 58.83 | 58.83 | 58.10 | 58.69 | 2,308,118 | -0.30(-0.51%) |
Sep 13, 2018 | 58.60 | 59.00 | 58.33 | 58.99 | 2,713,816 | +0.37(+0.63%) |
Sep 12, 2018 | 58.80 | 59.17 | 58.46 | 58.62 | 2,681,706 | -0.38(-0.64%) |
Sep 11, 2018 | 59.35 | 59.61 | 58.96 | 59.00 | 2,591,850 | -0.34(-0.57%) |
Sep 10, 2018 | 59.18 | 59.52 | 59.04 | 59.34 | 3,069,596 | +0.58(+0.99%) |
Sep 07, 2018 | 58.79 | 59.25 | 58.52 | 58.76 | 3,753,181 | -0.53(-0.89%) |
Sep 06, 2018 | 59.41 | 59.54 | 59.07 | 59.28 | 2,614,071 | +0.07(+0.12%) |
Sep 05, 2018 | 58.47 | 59.26 | 58.35 | 59.21 | 2,624,504 | +0.79(+1.36%) |
Sep 04, 2018 | 58.23 | 58.63 | 58.10 | 58.42 | 2,659,897 | +0.43(+0.74%) |
Aug 31, 2018 | 57.99 | 57.99 | 57.99 | 0 | -0.06(-0.11%) | |
Aug 30, 2018 | 58.03 | 58.43 | 57.82 | 58.05 | 2,183,901 | +0.09(+0.15%) |
Aug 29, 2018 | 57.62 | 58.01 | 57.55 | 57.96 | 2,105,548 | +0.48(+0.83%) |
Aug 28, 2018 | 57.46 | 57.70 | 57.32 | 57.49 | 2,499,660 | -0.04(-0.07%) |
Aug 27, 2018 | 57.80 | 57.98 | 57.29 | 57.53 | 2,728,670 | -0.32(-0.55%) |
Aug 24, 2018 | 57.62 | 57.89 | 57.23 | 57.84 | 2,011,238 | +0.15(+0.27%) |
Aug 23, 2018 | 57.15 | 58.04 | 57.11 | 57.69 | 2,995,473 | +0.50(+0.88%) |
Aug 22, 2018 | 58.04 | 58.06 | 57.00 | 57.19 | 3,315,706 | -0.74(-1.27%) |
Aug 21, 2018 | 58.07 | 58.23 | 57.45 | 57.92 | 4,581,001 | -0.43(-0.73%) |
Aug 20, 2018 | 58.63 | 58.72 | 58.12 | 58.35 | 2,820,268 | -0.26(-0.44%) |
Aug 17, 2018 | 58.48 | 58.94 | 58.32 | 58.61 | 2,640,005 | +0.13(+0.22%) |
Aug 16, 2018 | 58.02 | 58.54 | 57.81 | 58.48 | 2,230,412 | +0.46(+0.79%) |
Aug 15, 2018 | 57.51 | 58.50 | 57.45 | 58.02 | 2,910,576 | +0.61(+1.06%) |
Aug 14, 2018 | 57.30 | 57.65 | 57.28 | 57.41 | 1,452,899 | +0.06(+0.11%) |
Aug 13, 2018 | 57.23 | 57.45 | 57.03 | 57.35 | 2,497,230 | +0.07(+0.13%) |
Aug 10, 2018 | 57.54 | 58.04 | 57.24 | 57.28 | 2,221,775 | -0.11(-0.18%) |
Aug 09, 2018 | 56.99 | 57.41 | 56.80 | 57.38 | 2,545,281 | +0.54(+0.95%) |
Aug 08, 2018 | 56.84 | 57.04 | 56.58 | 56.84 | 2,545,727 | -0.25(-0.44%) |
Aug 07, 2018 | 57.14 | 57.18 | 56.37 | 57.09 | 2,223,246 | -0.02(-0.04%) |
Aug 06, 2018 | 57.03 | 57.46 | 56.99 | 57.11 | 2,024,373 | +0.07(+0.13%) |
Aug 03, 2018 | 56.53 | 57.29 | 56.11 | 57.04 | 1,951,603 | +0.55(+0.98%) |
Aug 02, 2018 | 56.15 | 56.65 | 55.55 | 56.49 | 3,000,597 | +0.15(+0.27%) |