Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.84 | 56.95 | 55.13 | 56.04 | 2,839,743 | -0.36(-0.65%) |
Oct 30, 2018 | 56.87 | 57.10 | 56.02 | 56.40 | 1,706,900 | -0.17(-0.31%) |
Oct 29, 2018 | 55.95 | 56.77 | 55.95 | 56.58 | 1,213,170 | +0.69(+1.24%) |
Oct 26, 2018 | 57.25 | 57.49 | 55.40 | 55.88 | 2,843,406 | -1.12(-1.96%) |
Oct 25, 2018 | 57.66 | 57.66 | 56.66 | 57.00 | 2,155,432 | -0.95(-1.65%) |
Oct 24, 2018 | 57.06 | 58.34 | 56.75 | 57.96 | 1,765,601 | +1.13(+1.99%) |
Oct 23, 2018 | 57.30 | 57.63 | 56.73 | 56.83 | 2,202,015 | -0.14(-0.24%) |
Oct 22, 2018 | 57.15 | 57.36 | 56.67 | 56.97 | 1,799,572 | -0.35(-0.61%) |
Oct 19, 2018 | 56.35 | 57.57 | 56.35 | 57.32 | 1,417,439 | +0.96(+1.71%) |
Oct 18, 2018 | 56.29 | 56.59 | 56.07 | 56.35 | 1,141,657 | +0.16(+0.28%) |
Oct 17, 2018 | 56.27 | 56.57 | 55.90 | 56.20 | 1,392,112 | -0.02(-0.03%) |
Oct 16, 2018 | 55.34 | 56.47 | 55.12 | 56.21 | 1,182,967 | +0.83(+1.50%) |
Oct 15, 2018 | 55.38 | 55.81 | 55.16 | 55.38 | 2,186,836 | +0.02(+0.03%) |
Oct 12, 2018 | 55.46 | 55.60 | 54.75 | 55.36 | 2,772,995 | -0.21(-0.37%) |
Oct 11, 2018 | 57.45 | 57.62 | 55.42 | 55.57 | 2,635,484 | -1.65(-2.88%) |
Oct 10, 2018 | 57.52 | 58.19 | 57.19 | 57.22 | 1,678,640 | -0.34(-0.59%) |
Oct 09, 2018 | 57.06 | 57.83 | 56.92 | 57.56 | 1,873,640 | +0.59(+1.04%) |
Oct 08, 2018 | 56.62 | 57.58 | 56.47 | 56.97 | 1,757,118 | +0.48(+0.84%) |
Oct 05, 2018 | 55.48 | 56.66 | 55.48 | 56.49 | 1,687,214 | +1.04(+1.88%) |
Oct 04, 2018 | 55.02 | 55.61 | 54.56 | 55.45 | 1,548,269 | +0.18(+0.33%) |
Oct 03, 2018 | 55.79 | 56.11 | 54.74 | 55.27 | 1,575,553 | -0.57(-1.03%) |
Oct 02, 2018 | 55.09 | 55.95 | 55.08 | 55.84 | 1,605,891 | +0.92(+1.67%) |
Oct 01, 2018 | 54.73 | 55.03 | 54.41 | 54.92 | 1,792,050 | +0.06(+0.11%) |
Sep 28, 2018 | 54.23 | 54.87 | 54.23 | 54.86 | 2,000,548 | +0.56(+1.04%) |
Sep 27, 2018 | 54.10 | 54.58 | 53.92 | 54.30 | 1,478,488 | +0.37(+0.69%) |
Sep 26, 2018 | 54.55 | 54.77 | 53.85 | 53.92 | 2,396,540 | -0.76(-1.40%) |
Sep 25, 2018 | 55.26 | 55.29 | 54.45 | 54.69 | 1,981,663 | -0.64(-1.16%) |
Sep 24, 2018 | 55.77 | 55.98 | 55.29 | 55.33 | 1,616,861 | -0.57(-1.02%) |
Sep 21, 2018 | 55.41 | 56.05 | 55.18 | 55.90 | 3,181,979 | +0.25(+0.45%) |
Sep 20, 2018 | 55.31 | 55.72 | 54.79 | 55.65 | 1,971,207 | +0.19(+0.34%) |
Sep 19, 2018 | 56.42 | 56.42 | 54.86 | 55.46 | 6,551,735 | -1.00(-1.77%) |
Sep 18, 2018 | 56.52 | 56.71 | 55.94 | 56.46 | 2,154,665 | -0.16(-0.28%) |
Sep 17, 2018 | 56.85 | 56.87 | 56.36 | 56.61 | 1,755,812 | -0.15(-0.26%) |
Sep 14, 2018 | 56.68 | 56.80 | 56.04 | 56.76 | 2,210,860 | -0.26(-0.46%) |
Sep 13, 2018 | 56.71 | 57.04 | 56.43 | 57.02 | 1,956,194 | +0.30(+0.52%) |
Sep 12, 2018 | 56.86 | 57.12 | 56.55 | 56.73 | 2,676,678 | +0.02(+0.03%) |
Sep 11, 2018 | 56.94 | 57.25 | 56.60 | 56.71 | 3,020,243 | -0.08(-0.14%) |
Sep 10, 2018 | 56.61 | 56.97 | 56.39 | 56.79 | 1,960,178 | +0.48(+0.86%) |
Sep 07, 2018 | 56.11 | 56.59 | 55.95 | 56.31 | 2,667,865 | -0.24(-0.43%) |
Sep 06, 2018 | 56.08 | 56.76 | 55.79 | 56.55 | 2,673,211 | +0.58(+1.03%) |
Sep 05, 2018 | 55.01 | 56.01 | 54.98 | 55.97 | 1,588,694 | +1.03(+1.88%) |
Sep 04, 2018 | 54.68 | 55.09 | 54.63 | 54.94 | 1,223,107 | +0.45(+0.82%) |
Aug 31, 2018 | 54.49 | 54.49 | 54.49 | 0 | -0.28(-0.50%) | |
Aug 30, 2018 | 54.79 | 55.04 | 54.60 | 54.76 | 1,813,777 | +0.08(+0.14%) |
Aug 29, 2018 | 54.52 | 54.71 | 54.34 | 54.69 | 1,488,509 | +0.21(+0.38%) |
Aug 28, 2018 | 54.49 | 54.57 | 54.13 | 54.48 | 1,745,306 | -0.13(-0.24%) |
Aug 27, 2018 | 55.21 | 55.33 | 54.32 | 54.61 | 828,594 | -0.53(-0.97%) |
Aug 24, 2018 | 54.84 | 55.16 | 54.53 | 55.14 | 1,001,116 | +0.29(+0.53%) |
Aug 23, 2018 | 54.84 | 55.21 | 54.65 | 54.85 | 1,363,745 | +0.08(+0.14%) |
Aug 22, 2018 | 55.33 | 55.42 | 54.52 | 54.77 | 1,111,280 | -0.56(-1.01%) |
Aug 21, 2018 | 55.56 | 55.56 | 55.06 | 55.33 | 1,349,020 | -0.31(-0.56%) |
Aug 20, 2018 | 56.00 | 56.09 | 55.47 | 55.64 | 1,284,992 | -0.16(-0.29%) |
Aug 17, 2018 | 55.45 | 55.98 | 55.31 | 55.81 | 2,084,044 | +0.27(+0.48%) |
Aug 16, 2018 | 54.76 | 55.56 | 54.55 | 55.54 | 2,549,571 | +0.72(+1.32%) |
Aug 15, 2018 | 54.54 | 55.21 | 54.27 | 54.82 | 1,253,824 | +0.44(+0.81%) |
Aug 14, 2018 | 54.19 | 54.66 | 54.08 | 54.38 | 1,168,972 | +0.09(+0.17%) |
Aug 13, 2018 | 54.15 | 54.35 | 53.94 | 54.28 | 1,226,336 | +0.18(+0.33%) |
Aug 10, 2018 | 54.28 | 54.64 | 54.03 | 54.10 | 1,088,382 | -0.04(-0.08%) |
Aug 09, 2018 | 54.00 | 54.20 | 53.75 | 54.14 | 1,092,246 | +0.20(+0.37%) |
Aug 08, 2018 | 53.80 | 54.17 | 53.71 | 53.94 | 1,043,435 | +0.01(+0.02%) |
Aug 07, 2018 | 53.80 | 54.07 | 53.39 | 53.94 | 1,348,939 | +0.02(+0.03%) |
Aug 06, 2018 | 54.01 | 54.17 | 53.68 | 53.92 | 1,393,149 | +0.10(+0.19%) |
Aug 03, 2018 | 53.43 | 54.08 | 52.63 | 53.82 | 1,754,942 | +0.59(+1.10%) |
Aug 02, 2018 | 52.88 | 53.38 | 52.48 | 53.23 | 1,893,511 | +0.35(+0.67%) |