Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.53 | 55.90 | 54.68 | 55.41 | 4,182,566 | -0.80(-1.43%) |
Oct 30, 2018 | 55.23 | 56.30 | 55.23 | 56.21 | 2,005,865 | +1.26(+2.29%) |
Oct 29, 2018 | 54.67 | 55.44 | 54.16 | 54.95 | 2,671,920 | +0.79(+1.46%) |
Oct 26, 2018 | 54.98 | 54.98 | 53.53 | 54.16 | 1,754,020 | -1.17(-2.11%) |
Oct 25, 2018 | 56.12 | 56.12 | 54.86 | 55.33 | 2,161,285 | -0.60(-1.07%) |
Oct 24, 2018 | 55.61 | 56.81 | 55.42 | 55.92 | 1,758,002 | +0.43(+0.77%) |
Oct 23, 2018 | 55.64 | 55.83 | 54.69 | 55.49 | 1,295,116 | -0.40(-0.72%) |
Oct 22, 2018 | 56.52 | 56.52 | 55.16 | 55.89 | 1,135,154 | -0.41(-0.73%) |
Oct 19, 2018 | 56.38 | 57.19 | 55.73 | 56.30 | 1,844,989 | +1.18(+2.13%) |
Oct 18, 2018 | 54.60 | 55.68 | 54.20 | 55.13 | 1,480,057 | +0.52(+0.96%) |
Oct 17, 2018 | 54.47 | 54.87 | 53.90 | 54.61 | 1,378,421 | +0.00(+0.00%) |
Oct 16, 2018 | 53.73 | 54.82 | 53.43 | 54.61 | 1,680,683 | +1.36(+2.56%) |
Oct 15, 2018 | 52.32 | 53.65 | 52.26 | 53.24 | 1,663,625 | +0.91(+1.75%) |
Oct 12, 2018 | 51.80 | 52.53 | 51.37 | 52.33 | 1,574,975 | +1.12(+2.19%) |
Oct 11, 2018 | 52.04 | 52.42 | 50.83 | 51.21 | 2,724,373 | -1.02(-1.95%) |
Oct 10, 2018 | 53.33 | 54.32 | 52.11 | 52.23 | 3,354,321 | -3.23(-5.82%) |
Oct 09, 2018 | 55.78 | 56.15 | 55.33 | 55.46 | 1,037,918 | -0.35(-0.64%) |
Oct 08, 2018 | 55.19 | 55.91 | 55.13 | 55.81 | 1,411,048 | +0.57(+1.03%) |
Oct 05, 2018 | 54.35 | 55.38 | 54.35 | 55.24 | 995,195 | +0.83(+1.53%) |
Oct 04, 2018 | 54.79 | 54.79 | 53.81 | 54.41 | 1,707,842 | -0.74(-1.34%) |
Oct 03, 2018 | 56.31 | 56.31 | 55.11 | 55.15 | 2,399,490 | -0.98(-1.75%) |
Oct 02, 2018 | 55.62 | 56.39 | 55.62 | 56.13 | 981,663 | +0.55(+0.99%) |
Oct 01, 2018 | 55.46 | 55.77 | 55.39 | 55.58 | 767,181 | +0.17(+0.30%) |
Sep 28, 2018 | 54.99 | 55.43 | 54.92 | 55.41 | 1,113,915 | +0.45(+0.82%) |
Sep 27, 2018 | 55.37 | 55.54 | 54.91 | 54.96 | 932,336 | -0.48(-0.86%) |
Sep 26, 2018 | 55.25 | 55.87 | 55.04 | 55.44 | 1,298,511 | +0.36(+0.66%) |
Sep 25, 2018 | 55.35 | 55.67 | 55.02 | 55.07 | 947,414 | -0.08(-0.15%) |
Sep 24, 2018 | 56.03 | 56.11 | 54.96 | 55.16 | 1,472,437 | -0.88(-1.57%) |
Sep 21, 2018 | 55.95 | 56.36 | 55.80 | 56.03 | 2,130,647 | +0.35(+0.64%) |
Sep 20, 2018 | 55.19 | 55.78 | 55.13 | 55.68 | 1,091,188 | +0.63(+1.14%) |
Sep 19, 2018 | 55.61 | 55.78 | 54.87 | 55.05 | 1,086,339 | -0.68(-1.22%) |
Sep 18, 2018 | 55.74 | 55.85 | 55.14 | 55.74 | 1,224,497 | -0.07(-0.13%) |
Sep 17, 2018 | 55.65 | 56.00 | 55.43 | 55.81 | 987,637 | +0.23(+0.42%) |
Sep 14, 2018 | 55.46 | 55.75 | 55.12 | 55.58 | 1,109,951 | +0.09(+0.17%) |
Sep 13, 2018 | 55.41 | 55.49 | 54.83 | 55.48 | 902,346 | +0.02(+0.03%) |
Sep 12, 2018 | 55.01 | 55.61 | 54.93 | 55.47 | 1,291,910 | +0.40(+0.73%) |
Sep 11, 2018 | 54.63 | 55.12 | 54.30 | 55.06 | 1,230,194 | +0.49(+0.89%) |
Sep 10, 2018 | 55.06 | 55.32 | 54.56 | 54.58 | 1,001,599 | -0.20(-0.36%) |
Sep 07, 2018 | 53.97 | 55.01 | 53.93 | 54.77 | 1,438,789 | +0.53(+0.98%) |
Sep 06, 2018 | 53.66 | 54.40 | 53.41 | 54.24 | 1,398,558 | +0.39(+0.73%) |
Sep 05, 2018 | 52.54 | 53.95 | 52.42 | 53.85 | 2,140,542 | +1.14(+2.16%) |
Sep 04, 2018 | 52.33 | 53.23 | 52.32 | 52.71 | 1,238,302 | -0.09(-0.18%) |
Aug 31, 2018 | 52.81 | 52.81 | 52.81 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 52.73 | 53.06 | 52.52 | 52.62 | 621,857 | -0.11(-0.21%) |
Aug 29, 2018 | 52.82 | 52.95 | 52.39 | 52.73 | 709,048 | +0.05(+0.09%) |
Aug 28, 2018 | 52.73 | 53.29 | 52.53 | 52.68 | 902,310 | +0.23(+0.44%) |
Aug 27, 2018 | 52.77 | 52.86 | 52.01 | 52.45 | 699,911 | -0.12(-0.23%) |
Aug 24, 2018 | 52.74 | 52.75 | 52.46 | 52.57 | 1,032,268 | -0.18(-0.34%) |
Aug 23, 2018 | 52.50 | 52.88 | 52.37 | 52.75 | 771,239 | +0.15(+0.28%) |
Aug 22, 2018 | 52.97 | 52.99 | 52.47 | 52.60 | 998,828 | -0.40(-0.76%) |
Aug 21, 2018 | 53.60 | 53.76 | 52.66 | 53.00 | 1,651,344 | -0.78(-1.46%) |
Aug 20, 2018 | 53.48 | 54.01 | 53.47 | 53.79 | 3,243,167 | +0.45(+0.84%) |
Aug 17, 2018 | 53.06 | 53.47 | 52.99 | 53.34 | 1,415,967 | +0.28(+0.53%) |
Aug 16, 2018 | 52.40 | 53.15 | 52.33 | 53.06 | 1,104,185 | +0.74(+1.41%) |
Aug 15, 2018 | 51.83 | 52.40 | 51.61 | 52.32 | 1,272,200 | +0.57(+1.10%) |
Aug 14, 2018 | 52.05 | 52.38 | 51.71 | 51.75 | 1,744,551 | -0.21(-0.40%) |
Aug 13, 2018 | 52.00 | 52.13 | 51.60 | 51.96 | 1,437,715 | +0.14(+0.27%) |
Aug 10, 2018 | 51.69 | 52.29 | 51.63 | 51.82 | 920,021 | +0.16(+0.31%) |
Aug 09, 2018 | 51.91 | 52.11 | 51.38 | 51.66 | 2,474,233 | -0.34(-0.66%) |
Aug 08, 2018 | 52.37 | 52.57 | 51.97 | 52.00 | 1,804,523 | -0.49(-0.94%) |
Aug 07, 2018 | 53.09 | 53.14 | 52.26 | 52.50 | 2,488,759 | -0.92(-1.72%) |
Aug 06, 2018 | 53.07 | 53.57 | 52.95 | 53.42 | 1,416,567 | +0.27(+0.51%) |
Aug 03, 2018 | 53.03 | 53.95 | 52.99 | 53.15 | 1,852,520 | +0.35(+0.67%) |
Aug 02, 2018 | 51.72 | 53.52 | 51.37 | 52.80 | 3,398,598 | +1.52(+2.97%) |