Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.20 | 54.65 | 52.62 | 53.05 | 9,789,339 | -5.17(-8.88%) |
Oct 30, 2018 | 57.42 | 58.35 | 57.07 | 58.22 | 2,481,353 | +1.27(+2.23%) |
Oct 29, 2018 | 56.26 | 57.64 | 56.26 | 56.94 | 1,917,021 | +0.92(+1.63%) |
Oct 26, 2018 | 57.00 | 57.32 | 55.68 | 56.03 | 2,083,617 | -1.13(-1.97%) |
Oct 25, 2018 | 57.75 | 57.80 | 56.93 | 57.15 | 2,857,843 | -0.73(-1.26%) |
Oct 24, 2018 | 57.80 | 59.12 | 57.79 | 57.88 | 3,981,415 | +0.22(+0.38%) |
Oct 23, 2018 | 56.96 | 57.94 | 56.47 | 57.66 | 3,095,050 | +0.48(+0.84%) |
Oct 22, 2018 | 57.95 | 58.29 | 57.02 | 57.19 | 2,134,959 | -0.47(-0.81%) |
Oct 19, 2018 | 56.71 | 57.81 | 56.71 | 57.66 | 3,269,353 | +1.30(+2.31%) |
Oct 18, 2018 | 56.56 | 57.13 | 56.08 | 56.35 | 2,171,798 | -0.07(-0.13%) |
Oct 17, 2018 | 56.37 | 56.88 | 55.96 | 56.43 | 1,690,345 | -0.16(-0.29%) |
Oct 16, 2018 | 55.89 | 56.93 | 55.64 | 56.59 | 2,103,271 | +0.96(+1.72%) |
Oct 15, 2018 | 55.10 | 56.10 | 55.09 | 55.63 | 2,095,796 | +0.58(+1.06%) |
Oct 12, 2018 | 55.02 | 55.28 | 54.68 | 55.05 | 2,034,859 | +0.27(+0.49%) |
Oct 11, 2018 | 55.83 | 56.18 | 54.70 | 54.78 | 3,828,662 | -0.90(-1.61%) |
Oct 10, 2018 | 56.06 | 57.03 | 55.67 | 55.68 | 3,115,604 | -0.21(-0.38%) |
Oct 09, 2018 | 56.85 | 56.98 | 55.77 | 55.89 | 1,837,990 | -1.03(-1.81%) |
Oct 08, 2018 | 56.35 | 57.15 | 56.35 | 56.92 | 2,287,363 | +0.71(+1.27%) |
Oct 05, 2018 | 55.90 | 56.47 | 55.90 | 56.21 | 1,578,142 | +0.19(+0.35%) |
Oct 04, 2018 | 55.05 | 56.13 | 54.07 | 56.01 | 2,721,406 | +0.38(+0.68%) |
Oct 03, 2018 | 57.38 | 57.66 | 55.49 | 55.63 | 3,424,655 | -1.42(-2.49%) |
Oct 02, 2018 | 56.81 | 57.67 | 56.73 | 57.05 | 1,803,428 | +0.43(+0.76%) |
Oct 01, 2018 | 56.77 | 57.01 | 56.45 | 56.62 | 1,832,551 | -0.11(-0.19%) |
Sep 28, 2018 | 56.83 | 57.32 | 56.64 | 56.73 | 2,582,055 | +0.01(+0.01%) |
Sep 27, 2018 | 57.74 | 57.96 | 56.30 | 56.72 | 2,684,559 | -1.54(-2.64%) |
Sep 26, 2018 | 58.53 | 59.01 | 58.22 | 58.26 | 1,612,119 | -0.15(-0.26%) |
Sep 25, 2018 | 58.70 | 58.81 | 58.18 | 58.41 | 1,233,634 | -0.19(-0.33%) |
Sep 24, 2018 | 58.81 | 59.49 | 58.52 | 58.60 | 1,477,793 | -0.67(-1.13%) |
Sep 21, 2018 | 59.09 | 59.49 | 58.75 | 59.28 | 3,479,196 | +0.30(+0.51%) |
Sep 20, 2018 | 58.83 | 59.08 | 58.42 | 58.98 | 2,192,107 | +0.32(+0.55%) |
Sep 19, 2018 | 59.51 | 59.83 | 58.50 | 58.65 | 1,813,170 | -0.78(-1.31%) |
Sep 18, 2018 | 59.74 | 59.91 | 58.69 | 59.43 | 3,025,994 | -1.09(-1.79%) |
Sep 17, 2018 | 60.51 | 60.74 | 60.21 | 60.52 | 1,429,621 | -0.11(-0.19%) |
Sep 14, 2018 | 60.45 | 60.68 | 60.05 | 60.63 | 1,068,594 | +0.03(+0.05%) |
Sep 13, 2018 | 60.40 | 60.63 | 59.88 | 60.60 | 1,925,180 | +0.28(+0.47%) |
Sep 12, 2018 | 59.78 | 60.36 | 59.59 | 60.31 | 1,398,362 | +0.80(+1.35%) |
Sep 11, 2018 | 59.86 | 59.94 | 59.27 | 59.51 | 1,229,282 | -0.45(-0.76%) |
Sep 10, 2018 | 60.06 | 60.42 | 59.77 | 59.97 | 2,256,365 | -0.06(-0.09%) |
Sep 07, 2018 | 59.41 | 60.31 | 59.26 | 60.02 | 2,376,903 | +0.36(+0.60%) |
Sep 06, 2018 | 58.71 | 59.72 | 58.70 | 59.67 | 1,833,966 | +0.77(+1.31%) |
Sep 05, 2018 | 57.98 | 58.95 | 57.78 | 58.90 | 1,900,241 | +0.64(+1.10%) |
Sep 04, 2018 | 58.18 | 58.57 | 58.02 | 58.26 | 1,304,003 | +0.10(+0.17%) |
Aug 31, 2018 | 58.16 | 58.16 | 58.16 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 57.49 | 58.00 | 57.46 | 57.67 | 1,423,496 | -0.05(-0.08%) |
Aug 29, 2018 | 57.77 | 57.81 | 57.43 | 57.72 | 1,659,410 | +0.27(+0.48%) |
Aug 28, 2018 | 57.60 | 57.90 | 57.06 | 57.45 | 1,422,809 | -0.44(-0.76%) |
Aug 27, 2018 | 58.40 | 58.59 | 57.72 | 57.89 | 1,517,337 | -0.35(-0.59%) |
Aug 24, 2018 | 57.97 | 58.64 | 57.94 | 58.24 | 1,178,641 | +0.27(+0.47%) |
Aug 23, 2018 | 57.64 | 57.97 | 57.34 | 57.96 | 1,387,159 | -0.02(-0.04%) |
Aug 22, 2018 | 58.11 | 58.41 | 57.50 | 57.99 | 1,549,990 | -0.06(-0.11%) |
Aug 21, 2018 | 59.39 | 59.50 | 57.87 | 58.05 | 2,375,138 | -1.21(-2.03%) |
Aug 20, 2018 | 59.30 | 59.74 | 59.15 | 59.26 | 1,963,071 | +0.07(+0.12%) |
Aug 17, 2018 | 58.42 | 59.39 | 58.42 | 59.18 | 2,479,327 | +0.75(+1.28%) |
Aug 16, 2018 | 57.95 | 58.93 | 57.87 | 58.44 | 2,574,841 | +0.48(+0.83%) |
Aug 15, 2018 | 57.40 | 58.02 | 57.26 | 57.95 | 1,773,349 | +0.47(+0.83%) |
Aug 14, 2018 | 57.18 | 57.99 | 57.18 | 57.48 | 1,959,815 | +0.40(+0.70%) |
Aug 13, 2018 | 57.46 | 57.50 | 56.74 | 57.08 | 1,910,502 | -0.30(-0.52%) |
Aug 10, 2018 | 57.13 | 57.72 | 56.93 | 57.38 | 1,400,212 | +0.06(+0.11%) |
Aug 09, 2018 | 57.44 | 57.44 | 56.99 | 57.31 | 1,768,589 | +0.23(+0.41%) |
Aug 08, 2018 | 57.99 | 58.07 | 57.07 | 57.08 | 1,720,495 | -0.72(-1.24%) |
Aug 07, 2018 | 57.91 | 57.94 | 57.37 | 57.79 | 2,129,154 | -0.24(-0.42%) |
Aug 06, 2018 | 58.12 | 58.40 | 57.53 | 58.03 | 2,568,035 | +0.04(+0.07%) |
Aug 03, 2018 | 56.43 | 58.87 | 56.28 | 57.99 | 4,512,030 | +1.82(+3.25%) |
Aug 02, 2018 | 55.22 | 56.30 | 53.69 | 56.17 | 4,862,605 | +0.36(+0.65%) |