Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.95 | 55.53 | 53.59 | 53.63 | 5,023,597 | -2.78(-4.92%) |
Oct 30, 2018 | 53.76 | 56.70 | 53.56 | 56.41 | 5,255,912 | +2.85(+5.32%) |
Oct 29, 2018 | 53.28 | 53.70 | 53.10 | 53.56 | 1,961,598 | +0.67(+1.27%) |
Oct 26, 2018 | 53.51 | 54.21 | 52.60 | 52.88 | 2,897,247 | -0.92(-1.70%) |
Oct 25, 2018 | 53.28 | 54.05 | 52.87 | 53.80 | 2,580,744 | +0.40(+0.74%) |
Oct 24, 2018 | 52.19 | 53.79 | 51.98 | 53.40 | 2,905,386 | +1.31(+2.51%) |
Oct 23, 2018 | 51.41 | 52.55 | 51.41 | 52.10 | 2,198,329 | +0.68(+1.33%) |
Oct 22, 2018 | 52.48 | 52.84 | 51.35 | 51.42 | 4,386,429 | -0.92(-1.75%) |
Oct 19, 2018 | 51.55 | 52.42 | 51.32 | 52.33 | 2,053,992 | +0.82(+1.59%) |
Oct 18, 2018 | 51.50 | 51.93 | 51.32 | 51.51 | 1,614,907 | +0.06(+0.11%) |
Oct 17, 2018 | 51.21 | 51.72 | 51.07 | 51.46 | 1,625,023 | +0.22(+0.43%) |
Oct 16, 2018 | 50.30 | 51.57 | 49.96 | 51.24 | 2,805,430 | +0.99(+1.97%) |
Oct 15, 2018 | 49.97 | 50.86 | 49.97 | 50.25 | 2,379,326 | +0.24(+0.49%) |
Oct 12, 2018 | 50.45 | 50.45 | 49.46 | 50.00 | 3,033,498 | -0.11(-0.21%) |
Oct 11, 2018 | 51.98 | 51.98 | 50.04 | 50.11 | 3,345,594 | -1.81(-3.49%) |
Oct 10, 2018 | 51.86 | 52.49 | 51.70 | 51.92 | 2,832,328 | -0.02(-0.03%) |
Oct 09, 2018 | 51.28 | 51.96 | 50.91 | 51.93 | 2,570,762 | +0.63(+1.23%) |
Oct 08, 2018 | 50.60 | 51.72 | 50.60 | 51.30 | 2,428,963 | +0.78(+1.54%) |
Oct 05, 2018 | 50.51 | 51.05 | 50.40 | 50.52 | 2,059,166 | +0.02(+0.05%) |
Oct 04, 2018 | 49.87 | 50.64 | 49.67 | 50.50 | 3,131,027 | +0.25(+0.50%) |
Oct 03, 2018 | 51.10 | 51.34 | 49.90 | 50.25 | 2,632,143 | -0.90(-1.76%) |
Oct 02, 2018 | 51.55 | 51.73 | 51.14 | 51.15 | 1,749,116 | -0.24(-0.46%) |
Oct 01, 2018 | 52.03 | 52.14 | 51.37 | 51.38 | 1,958,929 | -0.83(-1.59%) |
Sep 28, 2018 | 51.22 | 52.24 | 51.14 | 52.21 | 2,513,255 | +1.03(+2.01%) |
Sep 27, 2018 | 51.31 | 51.76 | 51.16 | 51.18 | 1,606,254 | +0.07(+0.14%) |
Sep 26, 2018 | 52.32 | 52.42 | 51.07 | 51.11 | 2,495,479 | -1.29(-2.46%) |
Sep 25, 2018 | 52.07 | 52.82 | 51.95 | 52.40 | 3,002,640 | +0.48(+0.92%) |
Sep 24, 2018 | 53.08 | 53.16 | 51.60 | 51.92 | 2,716,616 | -1.25(-2.35%) |
Sep 21, 2018 | 52.79 | 53.30 | 52.66 | 53.17 | 4,541,870 | -0.06(-0.11%) |
Sep 20, 2018 | 53.10 | 53.33 | 52.58 | 53.23 | 3,037,405 | +0.06(+0.12%) |
Sep 19, 2018 | 53.97 | 53.97 | 53.06 | 53.16 | 3,344,451 | -0.77(-1.43%) |
Sep 18, 2018 | 54.27 | 54.38 | 53.62 | 53.93 | 2,178,038 | -0.30(-0.55%) |
Sep 17, 2018 | 53.88 | 54.35 | 53.55 | 54.23 | 2,723,461 | +0.32(+0.60%) |
Sep 14, 2018 | 54.35 | 54.35 | 53.27 | 53.91 | 2,190,490 | -0.60(-1.10%) |
Sep 13, 2018 | 54.38 | 54.65 | 54.02 | 54.51 | 2,330,428 | +0.39(+0.72%) |
Sep 12, 2018 | 54.27 | 54.48 | 54.07 | 54.12 | 1,476,064 | -0.15(-0.27%) |
Sep 11, 2018 | 54.05 | 54.42 | 53.81 | 54.26 | 1,342,743 | -0.01(-0.01%) |
Sep 10, 2018 | 54.35 | 54.67 | 54.13 | 54.27 | 2,229,050 | +0.38(+0.71%) |
Sep 07, 2018 | 54.30 | 54.40 | 53.80 | 53.89 | 1,639,449 | -0.87(-1.59%) |
Sep 06, 2018 | 54.65 | 54.95 | 54.51 | 54.76 | 2,150,855 | +0.15(+0.28%) |
Sep 05, 2018 | 53.56 | 54.80 | 53.23 | 54.61 | 2,338,805 | +0.84(+1.57%) |
Sep 04, 2018 | 54.02 | 54.36 | 53.53 | 53.76 | 3,481,353 | -0.39(-0.72%) |
Aug 31, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.11(+0.20%) | |
Aug 30, 2018 | 54.26 | 54.31 | 53.92 | 54.05 | 1,763,755 | -0.08(-0.15%) |
Aug 29, 2018 | 54.30 | 54.40 | 54.13 | 54.13 | 1,944,207 | -0.11(-0.19%) |
Aug 28, 2018 | 53.45 | 54.25 | 53.29 | 54.23 | 1,820,484 | +0.73(+1.37%) |
Aug 27, 2018 | 53.53 | 53.57 | 53.04 | 53.50 | 2,013,626 | -0.02(-0.05%) |
Aug 24, 2018 | 53.31 | 53.62 | 52.78 | 53.53 | 1,523,031 | +0.02(+0.05%) |
Aug 23, 2018 | 53.87 | 53.92 | 53.42 | 53.50 | 2,216,948 | -0.28(-0.53%) |
Aug 22, 2018 | 53.94 | 54.03 | 53.51 | 53.79 | 1,631,084 | -0.11(-0.20%) |
Aug 21, 2018 | 54.06 | 54.13 | 53.54 | 53.89 | 2,450,483 | -0.19(-0.36%) |
Aug 20, 2018 | 54.37 | 54.67 | 53.92 | 54.09 | 4,731,476 | -0.06(-0.10%) |
Aug 17, 2018 | 53.44 | 54.16 | 53.31 | 54.14 | 2,847,970 | +0.83(+1.55%) |
Aug 16, 2018 | 52.76 | 53.46 | 52.50 | 53.31 | 2,401,183 | +0.28(+0.52%) |
Aug 15, 2018 | 51.98 | 53.26 | 51.98 | 53.04 | 2,663,780 | +1.10(+2.13%) |
Aug 14, 2018 | 51.46 | 52.30 | 51.42 | 51.93 | 2,245,946 | +0.51(+0.99%) |
Aug 13, 2018 | 51.13 | 51.45 | 50.75 | 51.42 | 1,790,446 | +0.17(+0.33%) |
Aug 10, 2018 | 51.44 | 51.79 | 51.06 | 51.25 | 2,381,439 | -0.26(-0.50%) |
Aug 09, 2018 | 51.63 | 51.90 | 51.43 | 51.51 | 3,036,996 | -0.02(-0.05%) |
Aug 08, 2018 | 51.75 | 52.08 | 51.37 | 51.54 | 2,008,777 | -0.28(-0.53%) |
Aug 07, 2018 | 51.34 | 51.86 | 51.20 | 51.81 | 2,650,944 | +0.37(+0.71%) |
Aug 06, 2018 | 51.57 | 51.82 | 51.07 | 51.45 | 1,823,204 | -0.06(-0.11%) |
Aug 03, 2018 | 50.68 | 51.82 | 50.58 | 51.50 | 2,659,110 | +0.92(+1.82%) |
Aug 02, 2018 | 50.42 | 50.65 | 50.05 | 50.58 | 2,857,510 | +0.17(+0.33%) |