Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.78 | 56.24 | 54.99 | 55.04 | 825,278 | -0.29(-0.52%) |
Oct 30, 2018 | 54.72 | 55.51 | 54.14 | 55.33 | 667,944 | +0.81(+1.49%) |
Oct 29, 2018 | 53.72 | 55.02 | 53.48 | 54.52 | 496,455 | +1.32(+2.48%) |
Oct 26, 2018 | 52.25 | 53.72 | 52.10 | 53.20 | 693,632 | +0.40(+0.75%) |
Oct 25, 2018 | 51.63 | 53.25 | 51.10 | 52.80 | 848,771 | +1.54(+3.01%) |
Oct 24, 2018 | 53.85 | 54.68 | 50.91 | 51.26 | 1,157,201 | -1.37(-2.61%) |
Oct 23, 2018 | 51.68 | 53.40 | 51.68 | 52.63 | 849,100 | -0.01(-0.02%) |
Oct 22, 2018 | 53.80 | 53.98 | 52.16 | 52.64 | 680,574 | -1.16(-2.16%) |
Oct 19, 2018 | 54.54 | 55.02 | 53.70 | 53.80 | 572,415 | -0.91(-1.66%) |
Oct 18, 2018 | 55.53 | 56.08 | 54.52 | 54.70 | 502,982 | -1.19(-2.12%) |
Oct 17, 2018 | 55.29 | 56.51 | 54.76 | 55.89 | 659,116 | +0.32(+0.58%) |
Oct 16, 2018 | 56.35 | 56.41 | 54.96 | 55.57 | 817,803 | -0.68(-1.20%) |
Oct 15, 2018 | 55.51 | 56.81 | 55.51 | 56.24 | 592,059 | +0.55(+0.99%) |
Oct 12, 2018 | 58.20 | 58.20 | 54.37 | 55.69 | 1,143,412 | -1.57(-2.73%) |
Oct 11, 2018 | 59.60 | 59.60 | 57.04 | 57.26 | 1,040,332 | -2.73(-4.56%) |
Oct 10, 2018 | 60.15 | 61.14 | 59.93 | 59.99 | 904,875 | -0.12(-0.20%) |
Oct 09, 2018 | 59.66 | 60.38 | 58.92 | 60.11 | 552,479 | +0.11(+0.18%) |
Oct 08, 2018 | 59.70 | 60.23 | 58.99 | 60.00 | 470,826 | +0.52(+0.88%) |
Oct 05, 2018 | 60.14 | 60.21 | 59.28 | 59.48 | 329,862 | -0.55(-0.92%) |
Oct 04, 2018 | 59.41 | 60.66 | 59.41 | 60.03 | 497,135 | +0.56(+0.94%) |
Oct 03, 2018 | 58.61 | 59.84 | 57.93 | 59.47 | 661,865 | +1.37(+2.36%) |
Oct 02, 2018 | 58.38 | 58.69 | 57.63 | 58.10 | 556,409 | -0.33(-0.56%) |
Oct 01, 2018 | 59.05 | 59.05 | 58.14 | 58.43 | 389,140 | -0.27(-0.46%) |
Sep 28, 2018 | 58.36 | 59.05 | 58.33 | 58.70 | 432,176 | -0.03(-0.04%) |
Sep 27, 2018 | 59.60 | 59.60 | 58.61 | 58.72 | 834,766 | -0.87(-1.46%) |
Sep 26, 2018 | 61.13 | 61.24 | 59.46 | 59.60 | 593,411 | -1.40(-2.29%) |
Sep 25, 2018 | 60.97 | 61.14 | 60.65 | 60.99 | 402,218 | +0.24(+0.39%) |
Sep 24, 2018 | 61.98 | 61.98 | 60.59 | 60.76 | 527,111 | -1.24(-1.99%) |
Sep 21, 2018 | 62.69 | 62.96 | 61.84 | 61.99 | 1,694,325 | -0.68(-1.08%) |
Sep 20, 2018 | 62.95 | 63.32 | 62.33 | 62.67 | 640,465 | +0.02(+0.03%) |
Sep 19, 2018 | 61.97 | 63.06 | 61.70 | 62.65 | 459,951 | +0.75(+1.22%) |
Sep 18, 2018 | 61.96 | 62.04 | 61.48 | 61.90 | 432,300 | -0.11(-0.18%) |
Sep 17, 2018 | 62.35 | 62.35 | 61.81 | 62.01 | 340,572 | -0.34(-0.54%) |
Sep 14, 2018 | 61.92 | 62.52 | 61.71 | 62.35 | 419,652 | +0.55(+0.89%) |
Sep 13, 2018 | 62.25 | 62.40 | 61.55 | 61.80 | 704,115 | -0.30(-0.49%) |
Sep 12, 2018 | 63.40 | 63.40 | 62.08 | 62.10 | 691,097 | -1.37(-2.16%) |
Sep 11, 2018 | 63.44 | 64.10 | 63.24 | 63.47 | 600,659 | -0.08(-0.12%) |
Sep 10, 2018 | 63.58 | 63.73 | 63.15 | 63.55 | 617,611 | +0.21(+0.33%) |
Sep 07, 2018 | 63.20 | 63.44 | 62.90 | 63.34 | 408,414 | +0.21(+0.33%) |
Sep 06, 2018 | 63.29 | 63.61 | 62.96 | 63.13 | 398,345 | -0.13(-0.20%) |
Sep 05, 2018 | 63.14 | 63.81 | 62.93 | 63.26 | 548,593 | +0.00(+0.00%) |
Sep 04, 2018 | 63.08 | 63.53 | 62.76 | 63.26 | 463,235 | +0.22(+0.35%) |
Aug 31, 2018 | 63.04 | 63.04 | 63.04 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 62.88 | 63.26 | 62.53 | 63.01 | 487,342 | -0.10(-0.16%) |
Aug 29, 2018 | 62.80 | 63.19 | 62.17 | 63.11 | 343,809 | +0.31(+0.50%) |
Aug 28, 2018 | 63.06 | 63.26 | 62.45 | 62.80 | 412,748 | -0.05(-0.08%) |
Aug 27, 2018 | 63.22 | 63.31 | 62.60 | 62.85 | 572,988 | +0.10(+0.16%) |
Aug 24, 2018 | 63.21 | 63.31 | 62.51 | 62.75 | 569,287 | -0.45(-0.72%) |
Aug 23, 2018 | 63.70 | 63.82 | 63.08 | 63.20 | 481,219 | -0.46(-0.73%) |
Aug 22, 2018 | 63.92 | 63.97 | 63.47 | 63.67 | 166,901 | -0.35(-0.54%) |
Aug 21, 2018 | 63.52 | 64.22 | 63.30 | 64.01 | 298,041 | +0.72(+1.14%) |
Aug 20, 2018 | 62.92 | 63.31 | 62.27 | 63.29 | 325,630 | +0.42(+0.67%) |
Aug 17, 2018 | 62.16 | 62.94 | 61.94 | 62.87 | 324,476 | +0.56(+0.91%) |
Aug 16, 2018 | 61.77 | 62.56 | 61.77 | 62.30 | 471,834 | +0.93(+1.51%) |
Aug 15, 2018 | 61.38 | 61.86 | 60.15 | 61.38 | 839,569 | -0.60(-0.96%) |
Aug 14, 2018 | 61.42 | 62.21 | 61.09 | 61.98 | 565,590 | +0.68(+1.11%) |
Aug 13, 2018 | 61.37 | 61.95 | 61.10 | 61.29 | 667,339 | -0.08(-0.12%) |
Aug 10, 2018 | 60.70 | 61.60 | 60.66 | 61.37 | 373,153 | -0.08(-0.14%) |
Aug 09, 2018 | 61.26 | 61.77 | 60.55 | 61.45 | 968,019 | +0.16(+0.26%) |
Aug 08, 2018 | 60.60 | 61.45 | 60.36 | 61.29 | 492,627 | +0.62(+1.03%) |
Aug 07, 2018 | 60.15 | 61.01 | 60.14 | 60.67 | 502,903 | +0.70(+1.17%) |
Aug 06, 2018 | 59.87 | 60.21 | 59.47 | 59.97 | 297,740 | +0.09(+0.15%) |
Aug 03, 2018 | 59.98 | 60.32 | 59.48 | 59.88 | 322,932 | -0.19(-0.32%) |
Aug 02, 2018 | 59.23 | 60.38 | 59.15 | 60.07 | 330,673 | +0.29(+0.49%) |