Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.65 | 52.76 | 51.43 | 52.17 | 9,947,289 | -0.56(-1.06%) |
Oct 30, 2018 | 51.08 | 52.83 | 50.76 | 52.73 | 9,371,916 | +2.02(+3.99%) |
Oct 29, 2018 | 51.80 | 52.40 | 50.29 | 50.71 | 11,083,987 | -1.49(-2.85%) |
Oct 26, 2018 | 53.87 | 54.54 | 51.91 | 52.19 | 10,991,393 | -3.71(-6.64%) |
Oct 25, 2018 | 56.78 | 56.98 | 55.72 | 55.91 | 6,882,978 | -0.72(-1.27%) |
Oct 24, 2018 | 55.52 | 57.27 | 55.51 | 56.63 | 6,960,981 | +1.09(+1.96%) |
Oct 23, 2018 | 55.40 | 55.82 | 54.98 | 55.54 | 4,298,857 | -0.21(-0.38%) |
Oct 22, 2018 | 56.56 | 56.76 | 55.62 | 55.75 | 3,483,605 | -0.77(-1.36%) |
Oct 19, 2018 | 56.43 | 57.41 | 56.29 | 56.52 | 7,885,142 | +1.65(+3.00%) |
Oct 18, 2018 | 55.02 | 55.30 | 54.60 | 54.88 | 4,505,818 | -0.43(-0.78%) |
Oct 17, 2018 | 54.10 | 55.36 | 53.97 | 55.30 | 6,258,948 | +0.82(+1.50%) |
Oct 16, 2018 | 54.57 | 54.76 | 54.32 | 54.49 | 3,706,987 | +0.05(+0.10%) |
Oct 15, 2018 | 54.32 | 54.88 | 54.16 | 54.43 | 3,951,801 | +0.01(+0.02%) |
Oct 12, 2018 | 54.51 | 54.74 | 53.88 | 54.43 | 4,937,775 | +0.17(+0.30%) |
Oct 11, 2018 | 55.58 | 55.82 | 54.06 | 54.26 | 8,322,497 | -1.29(-2.32%) |
Oct 10, 2018 | 56.17 | 56.90 | 55.52 | 55.55 | 5,503,053 | -1.08(-1.91%) |
Oct 09, 2018 | 56.98 | 57.16 | 56.62 | 56.63 | 5,289,582 | -0.24(-0.43%) |
Oct 08, 2018 | 56.27 | 57.04 | 56.14 | 56.87 | 4,700,771 | +0.56(+0.99%) |
Oct 05, 2018 | 56.37 | 56.60 | 56.22 | 56.31 | 3,415,224 | -0.18(-0.32%) |
Oct 04, 2018 | 56.95 | 56.97 | 56.15 | 56.50 | 4,260,749 | -0.87(-1.52%) |
Oct 03, 2018 | 58.77 | 58.81 | 57.29 | 57.37 | 4,325,784 | -1.28(-2.18%) |
Oct 02, 2018 | 58.43 | 59.00 | 58.27 | 58.65 | 3,128,509 | +0.28(+0.48%) |
Oct 01, 2018 | 58.27 | 58.58 | 58.21 | 58.37 | 2,431,822 | +0.10(+0.18%) |
Sep 28, 2018 | 58.07 | 58.26 | 57.97 | 58.26 | 2,862,739 | +0.19(+0.33%) |
Sep 27, 2018 | 58.35 | 58.61 | 58.03 | 58.07 | 2,871,100 | -0.32(-0.55%) |
Sep 26, 2018 | 58.52 | 59.01 | 58.32 | 58.39 | 2,629,981 | -0.03(-0.06%) |
Sep 25, 2018 | 59.30 | 59.35 | 58.38 | 58.43 | 2,697,772 | -0.70(-1.18%) |
Sep 24, 2018 | 60.03 | 60.20 | 59.05 | 59.12 | 3,141,722 | -1.00(-1.66%) |
Sep 21, 2018 | 59.86 | 60.30 | 59.85 | 60.13 | 5,386,382 | +0.26(+0.44%) |
Sep 20, 2018 | 59.44 | 60.09 | 59.37 | 59.86 | 3,939,861 | +0.75(+1.27%) |
Sep 19, 2018 | 59.39 | 59.69 | 59.09 | 59.12 | 3,466,924 | -0.29(-0.48%) |
Sep 18, 2018 | 59.84 | 59.93 | 59.34 | 59.40 | 3,016,676 | -0.48(-0.80%) |
Sep 17, 2018 | 59.18 | 59.89 | 59.08 | 59.88 | 3,303,145 | +0.71(+1.21%) |
Sep 14, 2018 | 59.34 | 59.45 | 58.93 | 59.17 | 2,118,011 | -0.15(-0.25%) |
Sep 13, 2018 | 59.24 | 59.34 | 58.74 | 59.32 | 3,538,850 | +0.16(+0.26%) |
Sep 12, 2018 | 58.38 | 59.26 | 58.37 | 59.16 | 3,014,144 | +0.70(+1.19%) |
Sep 11, 2018 | 58.13 | 58.57 | 57.96 | 58.46 | 3,430,064 | +0.02(+0.03%) |
Sep 10, 2018 | 58.32 | 58.86 | 58.31 | 58.45 | 3,853,127 | +0.13(+0.22%) |
Sep 07, 2018 | 58.05 | 58.36 | 57.67 | 58.32 | 3,424,762 | +0.01(+0.01%) |
Sep 06, 2018 | 57.72 | 58.45 | 57.51 | 58.31 | 3,786,360 | +0.36(+0.62%) |
Sep 05, 2018 | 56.61 | 58.00 | 56.52 | 57.95 | 4,570,897 | +1.18(+2.09%) |
Sep 04, 2018 | 57.21 | 57.43 | 56.58 | 56.77 | 5,189,204 | -1.03(-1.78%) |
Aug 31, 2018 | 57.79 | 57.79 | 57.79 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 58.09 | 58.29 | 57.47 | 57.65 | 3,164,585 | -0.63(-1.08%) |
Aug 29, 2018 | 58.19 | 58.52 | 58.18 | 58.27 | 2,668,193 | +0.16(+0.27%) |
Aug 28, 2018 | 58.55 | 58.65 | 58.03 | 58.12 | 2,312,116 | -0.27(-0.46%) |
Aug 27, 2018 | 58.43 | 58.59 | 57.97 | 58.39 | 2,387,947 | +0.18(+0.31%) |
Aug 24, 2018 | 57.92 | 58.32 | 57.73 | 58.20 | 2,351,048 | +0.27(+0.47%) |
Aug 23, 2018 | 58.06 | 58.39 | 57.85 | 57.93 | 2,827,274 | -0.37(-0.63%) |
Aug 22, 2018 | 58.65 | 58.70 | 58.30 | 58.30 | 2,412,963 | -0.36(-0.61%) |
Aug 21, 2018 | 58.79 | 58.91 | 58.33 | 58.65 | 2,670,224 | -0.23(-0.38%) |
Aug 20, 2018 | 58.85 | 59.08 | 58.81 | 58.88 | 2,472,707 | +0.14(+0.24%) |
Aug 17, 2018 | 58.06 | 58.82 | 57.81 | 58.74 | 4,048,835 | +0.68(+1.17%) |
Aug 16, 2018 | 57.49 | 58.18 | 57.49 | 58.06 | 3,634,580 | +0.77(+1.35%) |
Aug 15, 2018 | 56.95 | 57.36 | 56.67 | 57.29 | 4,878,700 | +0.27(+0.47%) |
Aug 14, 2018 | 57.05 | 57.35 | 56.99 | 57.02 | 2,910,128 | -0.03(-0.05%) |
Aug 13, 2018 | 56.98 | 57.24 | 56.58 | 57.04 | 3,131,416 | +0.10(+0.18%) |
Aug 10, 2018 | 57.23 | 57.31 | 56.80 | 56.94 | 3,374,316 | -0.44(-0.76%) |
Aug 09, 2018 | 57.84 | 58.02 | 57.33 | 57.38 | 3,423,436 | -0.57(-0.99%) |
Aug 08, 2018 | 58.37 | 58.45 | 57.93 | 57.95 | 2,195,381 | -0.56(-0.95%) |
Aug 07, 2018 | 58.65 | 58.65 | 57.91 | 58.51 | 2,506,264 | -0.13(-0.22%) |
Aug 06, 2018 | 58.70 | 58.84 | 58.46 | 58.64 | 2,921,474 | -0.10(-0.18%) |
Aug 03, 2018 | 58.63 | 59.55 | 58.16 | 58.74 | 4,968,686 | +0.23(+0.39%) |
Aug 02, 2018 | 57.56 | 58.68 | 57.55 | 58.52 | 4,145,700 | +1.01(+1.76%) |