Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.77 | 56.23 | 54.99 | 55.04 | 825,354 | -0.29(-0.52%) |
Oct 30, 2018 | 54.72 | 55.50 | 54.13 | 55.33 | 668,005 | +0.81(+1.49%) |
Oct 29, 2018 | 53.72 | 55.01 | 53.48 | 54.51 | 496,501 | +1.32(+2.48%) |
Oct 26, 2018 | 52.24 | 53.72 | 52.09 | 53.19 | 693,696 | +0.40(+0.75%) |
Oct 25, 2018 | 51.63 | 53.24 | 51.09 | 52.79 | 848,850 | +1.54(+3.01%) |
Oct 24, 2018 | 53.84 | 54.67 | 50.91 | 51.25 | 1,157,308 | -1.37(-2.61%) |
Oct 23, 2018 | 51.68 | 53.40 | 51.68 | 52.63 | 849,178 | -0.01(-0.02%) |
Oct 22, 2018 | 53.79 | 53.98 | 52.15 | 52.63 | 680,637 | -1.16(-2.16%) |
Oct 19, 2018 | 54.54 | 55.01 | 53.70 | 53.79 | 572,468 | -0.91(-1.66%) |
Oct 18, 2018 | 55.53 | 56.08 | 54.51 | 54.70 | 503,028 | -1.18(-2.12%) |
Oct 17, 2018 | 55.28 | 56.50 | 54.76 | 55.88 | 659,177 | +0.32(+0.58%) |
Oct 16, 2018 | 56.35 | 56.41 | 54.95 | 55.56 | 817,878 | -0.68(-1.20%) |
Oct 15, 2018 | 55.50 | 56.81 | 55.50 | 56.24 | 592,113 | +0.55(+0.99%) |
Oct 12, 2018 | 58.19 | 58.19 | 54.37 | 55.69 | 1,143,518 | -1.57(-2.73%) |
Oct 11, 2018 | 59.59 | 59.59 | 57.03 | 57.25 | 1,040,428 | -2.73(-4.56%) |
Oct 10, 2018 | 60.15 | 61.14 | 59.92 | 59.99 | 904,959 | -0.12(-0.20%) |
Oct 09, 2018 | 59.66 | 60.38 | 58.91 | 60.11 | 552,530 | +0.11(+0.18%) |
Oct 08, 2018 | 59.69 | 60.23 | 58.98 | 60.00 | 470,870 | +0.52(+0.88%) |
Oct 05, 2018 | 60.13 | 60.20 | 59.28 | 59.47 | 329,892 | -0.55(-0.92%) |
Oct 04, 2018 | 59.40 | 60.66 | 59.40 | 60.02 | 497,181 | +0.56(+0.94%) |
Oct 03, 2018 | 58.60 | 59.83 | 57.92 | 59.46 | 661,926 | +1.37(+2.36%) |
Oct 02, 2018 | 58.37 | 58.68 | 57.63 | 58.09 | 556,461 | -0.33(-0.56%) |
Oct 01, 2018 | 59.04 | 59.04 | 58.14 | 58.42 | 389,176 | -0.27(-0.46%) |
Sep 28, 2018 | 58.35 | 59.05 | 58.32 | 58.69 | 432,216 | -0.03(-0.04%) |
Sep 27, 2018 | 59.60 | 59.60 | 58.61 | 58.72 | 834,843 | -0.87(-1.46%) |
Sep 26, 2018 | 61.12 | 61.23 | 59.46 | 59.59 | 593,466 | -1.40(-2.29%) |
Sep 25, 2018 | 60.96 | 61.14 | 60.64 | 60.99 | 402,255 | +0.24(+0.39%) |
Sep 24, 2018 | 61.98 | 61.98 | 60.59 | 60.75 | 527,159 | -1.24(-1.99%) |
Sep 21, 2018 | 62.69 | 62.96 | 61.83 | 61.99 | 1,694,481 | -0.68(-1.08%) |
Sep 20, 2018 | 62.94 | 63.31 | 62.32 | 62.66 | 640,524 | +0.02(+0.03%) |
Sep 19, 2018 | 61.96 | 63.05 | 61.69 | 62.65 | 459,993 | +0.75(+1.22%) |
Sep 18, 2018 | 61.95 | 62.04 | 61.47 | 61.89 | 432,340 | -0.11(-0.18%) |
Sep 17, 2018 | 62.34 | 62.34 | 61.81 | 62.00 | 340,603 | -0.34(-0.54%) |
Sep 14, 2018 | 61.91 | 62.51 | 61.71 | 62.34 | 419,691 | +0.55(+0.89%) |
Sep 13, 2018 | 62.25 | 62.39 | 61.55 | 61.79 | 704,180 | -0.30(-0.49%) |
Sep 12, 2018 | 63.39 | 63.39 | 62.08 | 62.10 | 691,161 | -1.37(-2.16%) |
Sep 11, 2018 | 63.43 | 64.09 | 63.23 | 63.47 | 600,714 | -0.08(-0.12%) |
Sep 10, 2018 | 63.57 | 63.72 | 63.14 | 63.54 | 617,668 | +0.21(+0.33%) |
Sep 07, 2018 | 63.19 | 63.43 | 62.89 | 63.33 | 408,452 | +0.21(+0.33%) |
Sep 06, 2018 | 63.28 | 63.60 | 62.95 | 63.12 | 398,382 | -0.13(-0.20%) |
Sep 05, 2018 | 63.13 | 63.81 | 62.93 | 63.25 | 548,644 | +0.00(+0.00%) |
Sep 04, 2018 | 63.07 | 63.53 | 62.75 | 63.25 | 463,277 | +0.22(+0.35%) |
Aug 31, 2018 | 63.03 | 63.03 | 63.03 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 62.88 | 63.25 | 62.53 | 63.01 | 487,387 | -0.10(-0.16%) |
Aug 29, 2018 | 62.79 | 63.18 | 62.16 | 63.11 | 343,841 | +0.31(+0.50%) |
Aug 28, 2018 | 63.06 | 63.26 | 62.44 | 62.79 | 412,786 | -0.05(-0.08%) |
Aug 27, 2018 | 63.22 | 63.30 | 62.59 | 62.85 | 573,041 | +0.10(+0.16%) |
Aug 24, 2018 | 63.21 | 63.31 | 62.51 | 62.74 | 569,340 | -0.45(-0.72%) |
Aug 23, 2018 | 63.70 | 63.81 | 63.07 | 63.20 | 481,263 | -0.46(-0.73%) |
Aug 22, 2018 | 63.91 | 63.97 | 63.46 | 63.66 | 166,916 | -0.35(-0.54%) |
Aug 21, 2018 | 63.52 | 64.22 | 63.29 | 64.01 | 298,069 | +0.72(+1.14%) |
Aug 20, 2018 | 62.91 | 63.31 | 62.26 | 63.28 | 325,660 | +0.42(+0.67%) |
Aug 17, 2018 | 62.15 | 62.94 | 61.94 | 62.86 | 324,506 | +0.56(+0.91%) |
Aug 16, 2018 | 61.77 | 62.56 | 61.77 | 62.30 | 471,877 | +0.93(+1.51%) |
Aug 15, 2018 | 61.37 | 61.85 | 60.14 | 61.37 | 839,646 | -0.60(-0.96%) |
Aug 14, 2018 | 61.41 | 62.21 | 61.09 | 61.97 | 565,642 | +0.68(+1.11%) |
Aug 13, 2018 | 61.36 | 61.94 | 61.09 | 61.29 | 667,400 | -0.08(-0.12%) |
Aug 10, 2018 | 60.70 | 61.59 | 60.66 | 61.36 | 373,187 | -0.08(-0.14%) |
Aug 09, 2018 | 61.25 | 61.77 | 60.55 | 61.45 | 968,108 | +0.16(+0.26%) |
Aug 08, 2018 | 60.60 | 61.44 | 60.35 | 61.29 | 492,673 | +0.62(+1.03%) |
Aug 07, 2018 | 60.14 | 61.01 | 60.13 | 60.66 | 502,949 | +0.70(+1.17%) |
Aug 06, 2018 | 59.86 | 60.20 | 59.46 | 59.96 | 297,767 | +0.09(+0.15%) |
Aug 03, 2018 | 59.97 | 60.31 | 59.48 | 59.87 | 322,962 | -0.19(-0.32%) |
Aug 02, 2018 | 59.22 | 60.38 | 59.14 | 60.07 | 330,704 | +0.29(+0.49%) |