Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.92 | 55.20 | 54.64 | 54.73 | 3,632,228 | +0.11(+0.20%) |
Oct 30, 2018 | 53.93 | 54.65 | 53.86 | 54.62 | 5,167,910 | +0.76(+1.41%) |
Oct 29, 2018 | 54.31 | 54.69 | 53.27 | 53.86 | 4,586,714 | +0.04(+0.07%) |
Oct 26, 2018 | 54.05 | 54.30 | 53.37 | 53.82 | 5,084,000 | -0.71(-1.30%) |
Oct 25, 2018 | 54.35 | 54.79 | 54.02 | 54.53 | 5,093,428 | +0.32(+0.59%) |
Oct 24, 2018 | 55.04 | 55.19 | 54.12 | 54.21 | 4,325,213 | -0.83(-1.51%) |
Oct 23, 2018 | 54.91 | 55.27 | 54.38 | 55.04 | 4,557,379 | -0.16(-0.29%) |
Oct 22, 2018 | 55.51 | 55.53 | 55.08 | 55.20 | 2,103,491 | -0.19(-0.34%) |
Oct 19, 2018 | 55.52 | 55.73 | 55.26 | 55.39 | 3,377,300 | +0.10(+0.18%) |
Oct 18, 2018 | 55.61 | 55.79 | 54.97 | 55.29 | 2,406,128 | -0.35(-0.63%) |
Oct 17, 2018 | 55.66 | 55.76 | 55.19 | 55.64 | 2,907,545 | +0.01(+0.02%) |
Oct 16, 2018 | 54.93 | 55.69 | 54.71 | 55.63 | 6,943,702 | +1.00(+1.83%) |
Oct 15, 2018 | 54.72 | 55.06 | 54.60 | 54.63 | 1,996,376 | +0.01(+0.02%) |
Oct 12, 2018 | 54.75 | 54.80 | 54.09 | 54.62 | 3,537,200 | +0.51(+0.94%) |
Oct 11, 2018 | 55.08 | 55.33 | 53.89 | 54.11 | 7,586,372 | -1.22(-2.20%) |
Oct 10, 2018 | 56.56 | 56.81 | 55.29 | 55.33 | 3,834,116 | -1.43(-2.52%) |
Oct 09, 2018 | 56.63 | 56.92 | 56.59 | 56.76 | 5,624,397 | +0.06(+0.11%) |
Oct 08, 2018 | 56.55 | 56.76 | 56.41 | 56.70 | 1,285,666 | +0.09(+0.16%) |
Oct 05, 2018 | 56.60 | 56.79 | 56.42 | 56.61 | 1,940,900 | +0.03(+0.05%) |
Oct 04, 2018 | 56.76 | 56.76 | 56.28 | 56.58 | 1,636,921 | -0.26(-0.46%) |
Oct 03, 2018 | 57.10 | 57.29 | 56.74 | 56.84 | 1,803,138 | -0.21(-0.37%) |
Oct 02, 2018 | 57.09 | 57.21 | 56.99 | 57.05 | 5,827,625 | +0.02(+0.04%) |
Oct 01, 2018 | 57.20 | 57.21 | 56.90 | 57.03 | 1,545,925 | -0.01(-0.02%) |
Sep 28, 2018 | 56.70 | 57.04 | 56.50 | 57.04 | 1,109,500 | +0.27(+0.48%) |
Sep 27, 2018 | 56.76 | 56.98 | 56.64 | 56.77 | 1,066,835 | +0.11(+0.19%) |
Sep 26, 2018 | 56.97 | 57.12 | 56.64 | 56.66 | 1,985,251 | -0.45(-0.79%) |
Sep 25, 2018 | 57.28 | 57.39 | 57.09 | 57.11 | 1,117,992 | -0.06(-0.10%) |
Sep 24, 2018 | 57.54 | 57.54 | 57.13 | 57.17 | 1,105,834 | -0.41(-0.71%) |
Sep 21, 2018 | 57.53 | 57.67 | 57.51 | 57.58 | 1,072,900 | +0.13(+0.23%) |
Sep 20, 2018 | 57.30 | 57.47 | 57.17 | 57.45 | 1,216,130 | +0.34(+0.60%) |
Sep 19, 2018 | 57.48 | 57.48 | 57.09 | 57.11 | 1,337,428 | -0.31(-0.54%) |
Sep 18, 2018 | 57.31 | 57.51 | 57.16 | 57.42 | 1,244,474 | +0.19(+0.33%) |
Sep 17, 2018 | 57.21 | 57.38 | 57.17 | 57.23 | 1,210,755 | -0.10(-0.17%) |
Sep 14, 2018 | 57.38 | 57.39 | 57.15 | 57.33 | 1,803,900 | +0.01(+0.02%) |
Sep 13, 2018 | 57.22 | 57.34 | 57.10 | 57.32 | 4,141,949 | +0.30(+0.53%) |
Sep 12, 2018 | 56.83 | 57.07 | 56.83 | 57.02 | 3,307,364 | +0.10(+0.18%) |
Sep 11, 2018 | 56.80 | 57.02 | 56.72 | 56.92 | 2,158,034 | +0.06(+0.11%) |
Sep 10, 2018 | 56.91 | 57.02 | 56.77 | 56.86 | 2,217,311 | +0.12(+0.21%) |
Sep 07, 2018 | 56.78 | 56.89 | 56.65 | 56.74 | 1,070,900 | -0.19(-0.33%) |
Sep 06, 2018 | 56.72 | 57.00 | 56.64 | 56.93 | 1,159,431 | +0.28(+0.49%) |
Sep 05, 2018 | 56.54 | 56.68 | 56.39 | 56.65 | 1,101,950 | +0.09(+0.16%) |
Sep 04, 2018 | 56.55 | 56.63 | 56.39 | 56.56 | 2,136,172 | -0.03(-0.05%) |
Aug 31, 2018 | 56.59 | 56.59 | 56.59 | 0 | +0.10(+0.18%) | |
Aug 30, 2018 | 56.66 | 56.68 | 56.38 | 56.49 | 835,577 | -0.23(-0.41%) |
Aug 29, 2018 | 56.58 | 56.75 | 56.54 | 56.72 | 983,157 | +0.24(+0.42%) |
Aug 28, 2018 | 56.58 | 56.58 | 56.38 | 56.48 | 1,219,386 | +0.00(+0.00%) |
Aug 27, 2018 | 56.50 | 56.61 | 56.37 | 56.48 | 923,759 | +0.07(+0.12%) |
Aug 24, 2018 | 56.09 | 56.42 | 56.09 | 56.41 | 858,700 | +0.32(+0.57%) |
Aug 23, 2018 | 56.08 | 56.23 | 56.01 | 56.09 | 2,050,976 | +0.01(+0.02%) |
Aug 22, 2018 | 56.30 | 56.30 | 56.04 | 56.08 | 1,081,667 | -0.15(-0.27%) |
Aug 21, 2018 | 56.39 | 56.53 | 56.20 | 56.23 | 6,718,377 | -0.10(-0.18%) |
Aug 20, 2018 | 56.37 | 56.39 | 56.26 | 56.33 | 986,496 | +0.10(+0.18%) |
Aug 17, 2018 | 55.97 | 56.29 | 55.89 | 56.23 | 1,104,500 | +0.32(+0.57%) |
Aug 16, 2018 | 55.73 | 56.01 | 55.60 | 55.91 | 1,001,044 | +0.43(+0.78%) |
Aug 15, 2018 | 55.33 | 55.51 | 55.19 | 55.48 | 1,305,564 | -0.03(-0.05%) |
Aug 14, 2018 | 55.33 | 55.59 | 55.29 | 55.51 | 1,352,723 | +0.31(+0.56%) |
Aug 13, 2018 | 55.41 | 55.47 | 55.11 | 55.20 | 1,620,180 | -0.14(-0.25%) |
Aug 10, 2018 | 55.36 | 55.51 | 55.23 | 55.34 | 952,300 | -0.19(-0.34%) |
Aug 09, 2018 | 55.58 | 55.63 | 55.51 | 55.53 | 1,034,923 | +0.01(+0.02%) |
Aug 08, 2018 | 55.56 | 55.62 | 55.42 | 55.52 | 991,422 | +0.00(+0.00%) |
Aug 07, 2018 | 55.60 | 55.60 | 55.40 | 55.52 | 1,277,427 | +0.09(+0.16%) |
Aug 06, 2018 | 55.40 | 55.50 | 55.26 | 55.43 | 1,210,353 | +0.15(+0.27%) |
Aug 03, 2018 | 55.09 | 55.31 | 54.97 | 55.28 | 850,400 | +0.30(+0.55%) |
Aug 02, 2018 | 54.63 | 55.02 | 54.50 | 54.98 | 1,326,870 | +0.21(+0.38%) |