Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.07 | 57.39 | 51.20 | 51.59 | 8,714,870 | -5.19(-9.14%) |
Oct 30, 2018 | 54.81 | 57.85 | 54.34 | 56.78 | 3,025,524 | +1.88(+3.42%) |
Oct 29, 2018 | 54.51 | 55.75 | 54.41 | 54.91 | 1,154,918 | +0.45(+0.83%) |
Oct 26, 2018 | 54.75 | 55.16 | 53.91 | 54.45 | 1,577,598 | -0.74(-1.35%) |
Oct 25, 2018 | 54.78 | 55.59 | 54.51 | 55.20 | 1,023,142 | +0.40(+0.73%) |
Oct 24, 2018 | 55.72 | 56.37 | 54.72 | 54.80 | 760,511 | -1.05(-1.88%) |
Oct 23, 2018 | 55.22 | 56.14 | 54.54 | 55.85 | 1,535,350 | +0.05(+0.09%) |
Oct 22, 2018 | 56.42 | 56.65 | 55.33 | 55.80 | 841,883 | -0.49(-0.88%) |
Oct 19, 2018 | 56.43 | 56.77 | 56.10 | 56.29 | 1,191,883 | +0.10(+0.18%) |
Oct 18, 2018 | 57.19 | 57.19 | 55.76 | 56.19 | 1,938,496 | -1.09(-1.91%) |
Oct 17, 2018 | 57.20 | 57.32 | 56.38 | 57.28 | 959,245 | -0.14(-0.25%) |
Oct 16, 2018 | 57.18 | 57.84 | 56.56 | 57.43 | 1,172,925 | +0.64(+1.13%) |
Oct 15, 2018 | 56.12 | 57.27 | 56.05 | 56.78 | 1,097,011 | +0.68(+1.21%) |
Oct 12, 2018 | 56.14 | 56.41 | 55.44 | 56.11 | 1,258,484 | +0.50(+0.90%) |
Oct 11, 2018 | 56.30 | 56.43 | 54.87 | 55.61 | 2,246,214 | -0.70(-1.25%) |
Oct 10, 2018 | 58.20 | 58.39 | 56.28 | 56.31 | 2,091,730 | -2.05(-3.52%) |
Oct 09, 2018 | 58.86 | 59.18 | 58.23 | 58.36 | 2,058,918 | -0.72(-1.22%) |
Oct 08, 2018 | 57.90 | 60.40 | 57.60 | 59.08 | 3,020,209 | +1.54(+2.67%) |
Oct 05, 2018 | 57.23 | 57.89 | 57.13 | 57.54 | 2,718,931 | +0.45(+0.79%) |
Oct 04, 2018 | 57.38 | 57.59 | 56.63 | 57.09 | 1,590,121 | -0.35(-0.61%) |
Oct 03, 2018 | 57.86 | 58.49 | 57.41 | 57.44 | 1,684,950 | -0.21(-0.36%) |
Oct 02, 2018 | 56.34 | 57.72 | 56.34 | 57.65 | 1,376,549 | +1.21(+2.14%) |
Oct 01, 2018 | 57.51 | 57.51 | 56.31 | 56.44 | 1,391,396 | -0.92(-1.60%) |
Sep 28, 2018 | 57.04 | 57.73 | 56.48 | 57.36 | 2,782,178 | +0.14(+0.25%) |
Sep 27, 2018 | 56.19 | 57.65 | 55.96 | 57.22 | 3,338,017 | +0.95(+1.69%) |
Sep 26, 2018 | 55.68 | 56.73 | 55.44 | 56.27 | 2,397,160 | +0.64(+1.16%) |
Sep 25, 2018 | 56.11 | 56.48 | 55.41 | 55.62 | 2,501,896 | +0.33(+0.60%) |
Sep 24, 2018 | 55.76 | 56.18 | 55.18 | 55.29 | 1,571,989 | -0.42(-0.75%) |
Sep 21, 2018 | 55.16 | 55.92 | 54.87 | 55.71 | 2,975,395 | +0.46(+0.83%) |
Sep 20, 2018 | 54.47 | 55.43 | 54.47 | 55.25 | 1,908,620 | +0.78(+1.44%) |
Sep 19, 2018 | 54.56 | 54.64 | 54.30 | 54.46 | 1,246,855 | +0.37(+0.68%) |
Sep 18, 2018 | 53.80 | 54.26 | 53.49 | 54.10 | 691,208 | +0.16(+0.29%) |
Sep 17, 2018 | 53.49 | 54.40 | 53.20 | 53.94 | 1,550,299 | +0.23(+0.44%) |
Sep 14, 2018 | 53.81 | 53.90 | 53.29 | 53.70 | 1,362,340 | +0.54(+1.02%) |
Sep 13, 2018 | 53.25 | 53.81 | 52.99 | 53.16 | 920,533 | +0.06(+0.11%) |
Sep 12, 2018 | 52.91 | 53.81 | 52.91 | 53.10 | 1,241,871 | +0.29(+0.55%) |
Sep 11, 2018 | 52.25 | 53.27 | 51.75 | 52.81 | 2,017,190 | +0.25(+0.48%) |
Sep 10, 2018 | 53.44 | 53.78 | 52.49 | 52.56 | 1,476,128 | -0.62(-1.16%) |
Sep 07, 2018 | 52.81 | 53.22 | 52.05 | 53.18 | 1,719,665 | +0.34(+0.65%) |
Sep 06, 2018 | 53.26 | 53.64 | 52.55 | 52.84 | 1,179,358 | -0.58(-1.09%) |
Sep 05, 2018 | 53.10 | 53.56 | 53.04 | 53.42 | 1,188,406 | +0.23(+0.44%) |
Sep 04, 2018 | 54.05 | 54.24 | 53.05 | 53.19 | 1,432,636 | -1.06(-1.95%) |
Aug 31, 2018 | 54.25 | 54.25 | 54.25 | 0 | +0.27(+0.50%) | |
Aug 30, 2018 | 54.52 | 54.64 | 53.69 | 53.98 | 1,728,495 | -0.55(-1.01%) |
Aug 29, 2018 | 53.92 | 54.64 | 53.89 | 54.53 | 1,876,458 | +0.48(+0.88%) |
Aug 28, 2018 | 53.76 | 54.19 | 53.74 | 54.05 | 1,558,212 | +0.04(+0.08%) |
Aug 27, 2018 | 53.56 | 54.25 | 53.56 | 54.01 | 1,393,705 | +0.43(+0.81%) |
Aug 24, 2018 | 52.58 | 53.80 | 52.41 | 53.58 | 1,706,848 | +1.24(+2.36%) |
Aug 23, 2018 | 52.40 | 52.52 | 52.18 | 52.34 | 1,329,928 | -0.25(-0.48%) |
Aug 22, 2018 | 53.26 | 53.63 | 52.53 | 52.59 | 1,190,215 | -0.73(-1.38%) |
Aug 21, 2018 | 52.90 | 53.67 | 52.81 | 53.33 | 1,627,439 | +0.47(+0.88%) |
Aug 20, 2018 | 52.30 | 53.08 | 52.22 | 52.86 | 1,898,415 | +0.65(+1.24%) |
Aug 17, 2018 | 51.73 | 52.36 | 51.54 | 52.21 | 1,796,870 | +0.35(+0.67%) |
Aug 16, 2018 | 51.37 | 52.26 | 51.34 | 51.87 | 1,556,124 | +0.69(+1.34%) |
Aug 15, 2018 | 51.35 | 51.35 | 50.76 | 51.18 | 1,713,993 | -0.13(-0.26%) |
Aug 14, 2018 | 51.28 | 51.45 | 50.86 | 51.31 | 1,636,918 | +0.27(+0.54%) |
Aug 13, 2018 | 52.34 | 52.40 | 50.86 | 51.04 | 3,733,674 | -1.47(-2.79%) |
Aug 10, 2018 | 53.82 | 53.97 | 52.21 | 52.50 | 2,185,148 | -1.49(-2.76%) |
Aug 09, 2018 | 54.43 | 54.59 | 53.77 | 54.00 | 1,319,505 | -0.51(-0.93%) |
Aug 08, 2018 | 55.30 | 55.42 | 54.43 | 54.50 | 1,207,867 | -0.75(-1.36%) |
Aug 07, 2018 | 54.75 | 55.92 | 54.75 | 55.25 | 1,654,409 | +0.40(+0.72%) |
Aug 06, 2018 | 54.73 | 55.06 | 54.67 | 54.86 | 773,113 | +0.12(+0.21%) |
Aug 03, 2018 | 54.87 | 55.16 | 54.66 | 54.74 | 1,043,013 | -0.22(-0.41%) |
Aug 02, 2018 | 54.88 | 55.01 | 53.98 | 54.96 | 2,438,399 | +0.30(+0.55%) |