Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.70 | 58.00 | 55.49 | 56.74 | 4,488,527 | -1.12(-1.94%) |
Oct 30, 2018 | 58.09 | 58.38 | 57.28 | 57.86 | 3,115,953 | -0.02(-0.04%) |
Oct 29, 2018 | 57.13 | 58.05 | 57.13 | 57.89 | 2,519,855 | +0.74(+1.29%) |
Oct 26, 2018 | 58.83 | 58.99 | 56.76 | 57.15 | 4,547,876 | -1.41(-2.41%) |
Oct 25, 2018 | 59.14 | 59.14 | 58.14 | 58.56 | 2,284,701 | -0.90(-1.51%) |
Oct 24, 2018 | 58.26 | 59.80 | 57.91 | 59.46 | 2,959,689 | +1.45(+2.50%) |
Oct 23, 2018 | 58.49 | 58.89 | 57.76 | 58.01 | 2,567,939 | -0.22(-0.38%) |
Oct 22, 2018 | 58.59 | 58.77 | 58.10 | 58.23 | 2,372,797 | -0.32(-0.54%) |
Oct 19, 2018 | 57.50 | 58.79 | 57.40 | 58.54 | 2,828,365 | +1.08(+1.88%) |
Oct 18, 2018 | 57.52 | 57.85 | 57.10 | 57.47 | 2,939,513 | +0.01(+0.01%) |
Oct 17, 2018 | 57.33 | 57.54 | 56.91 | 57.46 | 2,727,624 | +0.16(+0.28%) |
Oct 16, 2018 | 56.40 | 57.63 | 56.04 | 57.30 | 2,884,098 | +0.94(+1.66%) |
Oct 15, 2018 | 56.00 | 56.83 | 55.91 | 56.36 | 3,332,299 | +0.37(+0.67%) |
Oct 12, 2018 | 55.95 | 56.23 | 55.40 | 55.99 | 3,021,712 | -0.02(-0.04%) |
Oct 11, 2018 | 57.42 | 57.58 | 55.82 | 56.01 | 4,459,902 | -1.13(-1.97%) |
Oct 10, 2018 | 57.34 | 58.25 | 57.12 | 57.14 | 3,429,122 | -0.15(-0.26%) |
Oct 09, 2018 | 57.22 | 57.71 | 56.98 | 57.29 | 3,252,962 | +0.27(+0.47%) |
Oct 08, 2018 | 56.81 | 57.57 | 56.60 | 57.03 | 1,854,412 | +0.38(+0.67%) |
Oct 05, 2018 | 55.83 | 56.82 | 55.83 | 56.64 | 2,792,805 | +0.83(+1.49%) |
Oct 04, 2018 | 55.23 | 55.98 | 54.89 | 55.82 | 2,204,953 | +0.41(+0.73%) |
Oct 03, 2018 | 56.08 | 56.33 | 54.90 | 55.41 | 2,039,857 | -0.73(-1.30%) |
Oct 02, 2018 | 55.43 | 56.21 | 55.43 | 56.14 | 2,113,154 | +0.85(+1.53%) |
Oct 01, 2018 | 55.23 | 55.39 | 54.96 | 55.29 | 1,744,648 | -0.09(-0.16%) |
Sep 28, 2018 | 54.79 | 55.43 | 54.71 | 55.38 | 2,112,233 | +0.76(+1.40%) |
Sep 27, 2018 | 54.05 | 54.80 | 53.94 | 54.62 | 1,878,348 | +0.66(+1.23%) |
Sep 26, 2018 | 54.70 | 54.82 | 53.89 | 53.96 | 2,821,108 | -0.59(-1.08%) |
Sep 25, 2018 | 55.19 | 55.29 | 54.39 | 54.55 | 2,374,071 | -0.74(-1.34%) |
Sep 24, 2018 | 55.72 | 55.80 | 55.27 | 55.28 | 2,113,371 | -0.50(-0.89%) |
Sep 21, 2018 | 55.48 | 56.15 | 54.75 | 55.78 | 4,071,500 | +0.07(+0.13%) |
Sep 20, 2018 | 55.47 | 55.82 | 54.98 | 55.71 | 2,017,176 | +0.16(+0.28%) |
Sep 19, 2018 | 56.79 | 56.79 | 55.27 | 55.55 | 1,886,901 | -1.14(-2.02%) |
Sep 18, 2018 | 56.79 | 56.99 | 56.38 | 56.69 | 2,239,183 | -0.23(-0.41%) |
Sep 17, 2018 | 57.08 | 57.16 | 56.62 | 56.93 | 2,207,801 | -0.15(-0.26%) |
Sep 14, 2018 | 57.06 | 57.14 | 56.45 | 57.08 | 1,621,512 | -0.21(-0.36%) |
Sep 13, 2018 | 57.12 | 57.32 | 56.72 | 57.28 | 1,377,577 | +0.29(+0.51%) |
Sep 12, 2018 | 57.09 | 57.52 | 56.93 | 56.99 | 1,850,288 | -0.22(-0.38%) |
Sep 11, 2018 | 57.37 | 57.58 | 57.09 | 57.21 | 1,513,342 | -0.13(-0.23%) |
Sep 10, 2018 | 57.00 | 57.67 | 56.88 | 57.34 | 1,600,257 | +0.46(+0.82%) |
Sep 07, 2018 | 57.10 | 57.42 | 56.72 | 56.88 | 2,084,749 | -0.61(-1.05%) |
Sep 06, 2018 | 57.17 | 57.68 | 57.00 | 57.48 | 1,839,432 | +0.30(+0.52%) |
Sep 05, 2018 | 56.69 | 57.19 | 56.63 | 57.18 | 1,922,191 | +0.56(+0.98%) |
Sep 04, 2018 | 56.35 | 57.13 | 56.10 | 56.63 | 2,578,726 | +0.56(+1.01%) |
Aug 31, 2018 | 56.06 | 56.06 | 56.06 | 0 | -0.21(-0.37%) | |
Aug 30, 2018 | 56.16 | 56.45 | 55.96 | 56.27 | 1,470,207 | +0.32(+0.58%) |
Aug 29, 2018 | 55.62 | 56.02 | 55.50 | 55.95 | 1,583,364 | +0.41(+0.75%) |
Aug 28, 2018 | 55.57 | 55.78 | 55.41 | 55.53 | 1,689,932 | -0.13(-0.24%) |
Aug 27, 2018 | 56.27 | 56.36 | 55.38 | 55.67 | 2,071,958 | -0.58(-1.03%) |
Aug 24, 2018 | 55.82 | 56.27 | 55.59 | 56.25 | 1,433,830 | +0.41(+0.73%) |
Aug 23, 2018 | 55.76 | 56.23 | 55.70 | 55.84 | 1,944,375 | +0.07(+0.12%) |
Aug 22, 2018 | 56.23 | 56.29 | 55.51 | 55.77 | 2,177,239 | -0.45(-0.80%) |
Aug 21, 2018 | 56.55 | 56.59 | 55.91 | 56.22 | 2,213,509 | -0.40(-0.70%) |
Aug 20, 2018 | 56.71 | 56.79 | 56.37 | 56.62 | 2,119,242 | -0.01(-0.01%) |
Aug 17, 2018 | 56.28 | 56.81 | 56.13 | 56.63 | 2,381,641 | +0.27(+0.47%) |
Aug 16, 2018 | 55.72 | 56.36 | 55.39 | 56.36 | 2,883,989 | +0.57(+1.03%) |
Aug 15, 2018 | 55.54 | 56.27 | 55.38 | 55.79 | 1,942,675 | +0.41(+0.75%) |
Aug 14, 2018 | 55.43 | 55.79 | 55.28 | 55.38 | 2,078,563 | -0.12(-0.21%) |
Aug 13, 2018 | 55.30 | 55.53 | 55.09 | 55.49 | 3,022,206 | +0.24(+0.44%) |
Aug 10, 2018 | 55.25 | 55.70 | 55.03 | 55.25 | 2,361,777 | +0.14(+0.25%) |
Aug 09, 2018 | 54.79 | 55.16 | 54.67 | 55.11 | 2,212,086 | +0.32(+0.59%) |
Aug 08, 2018 | 54.38 | 54.91 | 54.22 | 54.79 | 2,017,293 | +0.25(+0.45%) |
Aug 07, 2018 | 54.61 | 54.63 | 54.10 | 54.54 | 1,708,017 | -0.16(-0.29%) |
Aug 06, 2018 | 54.63 | 55.03 | 54.52 | 54.70 | 1,748,813 | +0.12(+0.23%) |
Aug 03, 2018 | 54.06 | 54.90 | 53.81 | 54.57 | 1,671,183 | +0.54(+1.01%) |
Aug 02, 2018 | 53.86 | 54.27 | 53.42 | 54.03 | 1,924,188 | +0.11(+0.20%) |