Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.46 | 53.71 | 53.37 | 53.42 | 57,703,764 | +0.39(+0.74%) |
Oct 30, 2018 | 52.50 | 53.03 | 52.43 | 53.02 | 59,460,756 | +0.63(+1.21%) |
Oct 29, 2018 | 53.11 | 53.22 | 51.97 | 52.39 | 70,947,712 | -0.15(-0.28%) |
Oct 26, 2018 | 52.24 | 52.88 | 51.81 | 52.54 | 84,199,896 | -0.36(-0.68%) |
Oct 25, 2018 | 52.66 | 53.17 | 52.46 | 52.89 | 55,843,584 | +0.66(+1.26%) |
Oct 24, 2018 | 53.45 | 53.48 | 52.20 | 52.24 | 73,598,520 | -1.52(-2.83%) |
Oct 23, 2018 | 53.38 | 53.99 | 53.07 | 53.76 | 63,954,096 | -0.51(-0.95%) |
Oct 22, 2018 | 54.56 | 54.61 | 54.11 | 54.27 | 33,490,268 | -0.24(-0.44%) |
Oct 19, 2018 | 54.49 | 54.82 | 54.47 | 54.51 | 37,328,784 | +0.31(+0.57%) |
Oct 18, 2018 | 54.88 | 54.95 | 54.03 | 54.20 | 56,461,524 | -0.89(-1.61%) |
Oct 17, 2018 | 55.24 | 55.31 | 54.84 | 55.09 | 31,064,312 | -0.32(-0.57%) |
Oct 16, 2018 | 55.19 | 55.52 | 55.10 | 55.41 | 42,047,060 | +0.93(+1.71%) |
Oct 15, 2018 | 54.47 | 54.76 | 54.31 | 54.48 | 38,238,908 | -0.13(-0.23%) |
Oct 12, 2018 | 54.83 | 54.85 | 54.03 | 54.61 | 77,931,152 | +0.20(+0.36%) |
Oct 11, 2018 | 55.02 | 55.20 | 54.04 | 54.41 | 139,468,592 | -0.77(-1.39%) |
Oct 10, 2018 | 56.17 | 56.17 | 55.06 | 55.18 | 74,526,344 | -1.20(-2.12%) |
Oct 09, 2018 | 55.93 | 56.45 | 55.86 | 56.38 | 26,907,016 | -0.15(-0.26%) |
Oct 08, 2018 | 56.18 | 56.54 | 56.05 | 56.52 | 28,614,350 | -0.27(-0.48%) |
Oct 05, 2018 | 57.00 | 57.05 | 56.58 | 56.79 | 32,877,020 | -0.34(-0.60%) |
Oct 04, 2018 | 57.44 | 57.47 | 56.87 | 57.14 | 45,218,644 | -0.68(-1.17%) |
Oct 03, 2018 | 58.02 | 58.05 | 57.76 | 57.81 | 22,652,118 | -0.10(-0.18%) |
Oct 02, 2018 | 57.77 | 57.97 | 57.71 | 57.91 | 21,853,306 | -0.30(-0.51%) |
Oct 01, 2018 | 58.33 | 58.43 | 58.19 | 58.21 | 32,649,532 | +0.07(+0.12%) |
Sep 28, 2018 | 58.09 | 58.39 | 58.02 | 58.15 | 43,650,500 | -0.48(-0.82%) |
Sep 27, 2018 | 58.63 | 58.89 | 58.56 | 58.62 | 25,204,606 | -0.12(-0.20%) |
Sep 26, 2018 | 58.69 | 59.12 | 58.68 | 58.74 | 31,454,104 | +0.03(+0.04%) |
Sep 25, 2018 | 58.88 | 58.92 | 58.70 | 58.72 | 22,945,256 | +0.29(+0.50%) |
Sep 24, 2018 | 58.70 | 58.72 | 58.43 | 58.43 | 23,833,488 | -0.27(-0.45%) |
Sep 21, 2018 | 58.65 | 58.78 | 58.60 | 58.69 | 22,220,590 | +0.03(+0.04%) |
Sep 20, 2018 | 58.56 | 58.74 | 58.40 | 58.67 | 28,794,394 | +0.72(+1.24%) |
Sep 19, 2018 | 57.80 | 58.03 | 57.80 | 57.95 | 17,925,742 | +0.21(+0.36%) |
Sep 18, 2018 | 57.56 | 57.83 | 57.56 | 57.74 | 24,244,146 | +0.60(+1.05%) |
Sep 17, 2018 | 57.38 | 57.48 | 57.14 | 57.15 | 15,995,049 | +0.05(+0.09%) |
Sep 14, 2018 | 57.18 | 57.25 | 56.96 | 57.09 | 24,610,760 | +0.09(+0.15%) |
Sep 13, 2018 | 57.14 | 57.19 | 56.86 | 57.01 | 30,413,096 | +0.42(+0.74%) |
Sep 12, 2018 | 56.41 | 56.73 | 56.37 | 56.59 | 22,652,300 | +0.24(+0.42%) |
Sep 11, 2018 | 56.02 | 56.37 | 55.93 | 56.35 | 20,641,304 | +0.05(+0.09%) |
Sep 10, 2018 | 56.40 | 56.44 | 56.23 | 56.30 | 18,295,728 | +0.34(+0.61%) |
Sep 07, 2018 | 55.87 | 56.12 | 55.79 | 55.96 | 26,881,544 | -0.45(-0.80%) |
Sep 06, 2018 | 56.50 | 56.63 | 56.14 | 56.41 | 29,884,936 | -0.17(-0.30%) |
Sep 05, 2018 | 56.73 | 56.80 | 56.41 | 56.58 | 31,396,722 | -0.52(-0.91%) |
Sep 04, 2018 | 56.87 | 57.11 | 56.80 | 57.10 | 29,587,310 | -0.49(-0.85%) |
Aug 31, 2018 | 57.59 | 57.59 | 57.59 | 0 | -0.46(-0.80%) | |
Aug 30, 2018 | 58.11 | 58.20 | 57.91 | 58.05 | 24,254,856 | -0.56(-0.95%) |
Aug 29, 2018 | 58.29 | 58.62 | 58.23 | 58.61 | 21,173,420 | +0.32(+0.54%) |
Aug 28, 2018 | 58.49 | 58.54 | 58.26 | 58.29 | 23,230,236 | -0.05(-0.09%) |
Aug 27, 2018 | 58.08 | 58.39 | 58.04 | 58.34 | 29,022,378 | +0.77(+1.34%) |
Aug 24, 2018 | 57.50 | 57.69 | 57.41 | 57.57 | 25,510,184 | +0.33(+0.58%) |
Aug 23, 2018 | 57.36 | 57.48 | 57.19 | 57.24 | 25,760,492 | -0.41(-0.71%) |
Aug 22, 2018 | 57.68 | 57.75 | 57.58 | 57.65 | 15,455,205 | +0.22(+0.39%) |
Aug 21, 2018 | 57.44 | 57.61 | 57.29 | 57.43 | 18,323,154 | +0.35(+0.61%) |
Aug 20, 2018 | 56.99 | 57.15 | 56.97 | 57.08 | 18,976,986 | +0.31(+0.54%) |
Aug 17, 2018 | 56.42 | 56.91 | 56.37 | 56.77 | 30,077,712 | +0.33(+0.59%) |
Aug 16, 2018 | 56.41 | 56.64 | 56.38 | 56.44 | 27,241,366 | +0.39(+0.70%) |
Aug 15, 2018 | 56.11 | 56.18 | 55.72 | 56.04 | 48,646,112 | -0.82(-1.44%) |
Aug 14, 2018 | 56.95 | 57.00 | 56.76 | 56.86 | 26,422,384 | -0.01(-0.02%) |
Aug 13, 2018 | 57.00 | 57.11 | 56.74 | 56.87 | 29,019,372 | -0.21(-0.36%) |
Aug 10, 2018 | 57.18 | 57.29 | 56.96 | 57.08 | 33,470,674 | -1.16(-2.00%) |
Aug 09, 2018 | 58.43 | 58.49 | 58.21 | 58.24 | 13,990,397 | -0.17(-0.29%) |
Aug 08, 2018 | 58.39 | 58.52 | 58.26 | 58.41 | 16,151,304 | -0.05(-0.09%) |
Aug 07, 2018 | 58.59 | 58.61 | 58.41 | 58.46 | 20,457,466 | +0.45(+0.78%) |
Aug 06, 2018 | 57.90 | 58.09 | 57.80 | 58.01 | 14,122,708 | -0.25(-0.43%) |
Aug 03, 2018 | 58.00 | 58.28 | 57.97 | 58.26 | 16,576,605 | +0.03(+0.06%) |
Aug 02, 2018 | 57.97 | 58.22 | 57.91 | 58.22 | 28,464,550 | -0.38(-0.66%) |