Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.66 | 57.66 | 56.46 | 56.60 | 198,391 | -0.14(-0.25%) |
Oct 30, 2018 | 56.55 | 57.46 | 55.48 | 56.74 | 252,358 | -0.15(-0.26%) |
Oct 29, 2018 | 57.31 | 58.22 | 56.18 | 56.89 | 196,900 | +0.30(+0.53%) |
Oct 26, 2018 | 57.19 | 57.72 | 56.08 | 56.59 | 221,500 | -1.16(-2.01%) |
Oct 25, 2018 | 57.41 | 58.33 | 56.49 | 57.75 | 424,560 | +0.77(+1.35%) |
Oct 24, 2018 | 58.66 | 59.68 | 56.89 | 56.98 | 288,434 | -1.68(-2.86%) |
Oct 23, 2018 | 59.52 | 59.58 | 57.87 | 58.66 | 296,065 | -1.71(-2.83%) |
Oct 22, 2018 | 59.82 | 60.90 | 59.62 | 60.37 | 265,013 | +0.79(+1.33%) |
Oct 19, 2018 | 60.80 | 61.33 | 59.45 | 59.58 | 182,100 | -1.27(-2.09%) |
Oct 18, 2018 | 61.71 | 62.48 | 60.37 | 60.85 | 171,905 | -1.16(-1.87%) |
Oct 17, 2018 | 61.40 | 62.26 | 61.05 | 62.01 | 155,608 | +0.35(+0.57%) |
Oct 16, 2018 | 60.05 | 61.82 | 59.63 | 61.66 | 397,205 | +1.66(+2.77%) |
Oct 15, 2018 | 59.21 | 60.43 | 58.25 | 60.00 | 236,588 | +0.56(+0.94%) |
Oct 12, 2018 | 60.55 | 60.55 | 58.36 | 59.44 | 348,400 | -0.02(-0.03%) |
Oct 11, 2018 | 61.10 | 61.76 | 59.37 | 59.46 | 349,773 | -2.02(-3.29%) |
Oct 10, 2018 | 63.00 | 63.34 | 61.42 | 61.48 | 300,454 | -1.68(-2.66%) |
Oct 09, 2018 | 63.03 | 63.74 | 62.95 | 63.16 | 283,878 | -0.09(-0.14%) |
Oct 08, 2018 | 63.37 | 63.59 | 62.08 | 63.25 | 279,054 | -0.36(-0.57%) |
Oct 05, 2018 | 63.94 | 64.80 | 62.70 | 63.61 | 273,600 | -0.58(-0.90%) |
Oct 04, 2018 | 65.18 | 65.31 | 64.05 | 64.19 | 340,791 | -1.45(-2.21%) |
Oct 03, 2018 | 66.04 | 66.57 | 64.73 | 65.64 | 329,688 | -0.33(-0.50%) |
Oct 02, 2018 | 66.50 | 66.74 | 65.70 | 65.97 | 309,970 | -0.70(-1.05%) |
Oct 01, 2018 | 68.80 | 68.80 | 66.45 | 66.67 | 268,657 | -1.83(-2.67%) |
Sep 28, 2018 | 68.58 | 69.53 | 68.39 | 68.50 | 306,000 | -0.15(-0.22%) |
Sep 27, 2018 | 69.11 | 69.26 | 68.47 | 68.65 | 228,295 | -0.36(-0.52%) |
Sep 26, 2018 | 69.28 | 69.76 | 68.97 | 69.01 | 170,369 | -0.30(-0.43%) |
Sep 25, 2018 | 68.91 | 69.80 | 68.91 | 69.31 | 189,709 | +0.40(+0.58%) |
Sep 24, 2018 | 68.15 | 68.95 | 67.89 | 68.91 | 188,430 | +0.58(+0.85%) |
Sep 21, 2018 | 69.27 | 70.10 | 68.30 | 68.33 | 408,600 | -1.12(-1.61%) |
Sep 20, 2018 | 69.50 | 69.59 | 68.89 | 69.45 | 208,570 | +0.33(+0.48%) |
Sep 19, 2018 | 69.84 | 69.93 | 68.46 | 69.12 | 260,914 | -0.81(-1.16%) |
Sep 18, 2018 | 69.60 | 70.28 | 69.15 | 69.93 | 165,495 | +0.47(+0.68%) |
Sep 17, 2018 | 71.22 | 71.22 | 69.09 | 69.46 | 556,629 | -1.93(-2.70%) |
Sep 14, 2018 | 72.24 | 72.43 | 71.35 | 71.39 | 267,000 | -1.02(-1.41%) |
Sep 13, 2018 | 71.64 | 72.77 | 71.50 | 72.41 | 294,321 | +1.28(+1.80%) |
Sep 12, 2018 | 71.23 | 71.78 | 70.68 | 71.13 | 381,684 | +0.05(+0.07%) |
Sep 11, 2018 | 71.26 | 71.42 | 70.39 | 71.08 | 406,777 | -0.11(-0.15%) |
Sep 10, 2018 | 72.51 | 72.59 | 71.11 | 71.19 | 487,400 | -0.94(-1.30%) |
Sep 07, 2018 | 71.91 | 72.33 | 71.06 | 72.13 | 185,100 | +0.43(+0.60%) |
Sep 06, 2018 | 72.44 | 72.44 | 71.58 | 71.70 | 460,390 | -0.70(-0.97%) |
Sep 05, 2018 | 72.34 | 72.96 | 71.50 | 72.40 | 157,024 | -0.25(-0.34%) |
Sep 04, 2018 | 72.17 | 72.76 | 71.61 | 72.65 | 192,657 | +0.55(+0.76%) |
Aug 31, 2018 | 72.10 | 72.10 | 72.10 | 0 | +0.04(+0.06%) | |
Aug 30, 2018 | 71.88 | 72.63 | 71.52 | 72.06 | 217,534 | +0.02(+0.03%) |
Aug 29, 2018 | 72.56 | 72.78 | 71.95 | 72.04 | 276,298 | -0.06(-0.08%) |
Aug 28, 2018 | 72.24 | 72.52 | 71.71 | 72.10 | 140,667 | -0.05(-0.07%) |
Aug 27, 2018 | 72.67 | 72.93 | 71.66 | 72.15 | 188,884 | -0.14(-0.19%) |
Aug 24, 2018 | 72.00 | 72.75 | 71.64 | 72.29 | 370,700 | +0.31(+0.43%) |
Aug 23, 2018 | 71.43 | 72.46 | 71.36 | 71.98 | 470,988 | +0.41(+0.57%) |
Aug 22, 2018 | 69.77 | 71.84 | 69.77 | 71.57 | 471,748 | +1.91(+2.74%) |
Aug 21, 2018 | 69.60 | 70.99 | 68.03 | 69.66 | 943,409 | +3.61(+5.47%) |
Aug 20, 2018 | 64.97 | 66.30 | 64.94 | 66.05 | 277,989 | +0.89(+1.37%) |
Aug 17, 2018 | 63.70 | 65.32 | 63.59 | 65.16 | 216,500 | +1.41(+2.21%) |
Aug 16, 2018 | 62.99 | 63.81 | 62.99 | 63.75 | 243,986 | +0.86(+1.37%) |
Aug 15, 2018 | 62.95 | 63.16 | 62.64 | 62.89 | 222,470 | -0.36(-0.57%) |
Aug 14, 2018 | 62.76 | 63.35 | 61.72 | 63.25 | 189,461 | +0.68(+1.09%) |
Aug 13, 2018 | 62.74 | 63.45 | 62.54 | 62.57 | 244,822 | -0.17(-0.27%) |
Aug 10, 2018 | 62.85 | 64.09 | 62.23 | 62.74 | 196,100 | -0.41(-0.65%) |
Aug 09, 2018 | 63.70 | 63.70 | 62.42 | 63.15 | 356,300 | -0.63(-0.99%) |
Aug 08, 2018 | 65.50 | 65.50 | 63.66 | 63.78 | 963,415 | -1.97(-3.00%) |
Aug 07, 2018 | 65.32 | 66.00 | 62.00 | 65.75 | 1,354,086 | +7.65(+13.17%) |
Aug 06, 2018 | 57.07 | 58.30 | 56.57 | 58.10 | 696,321 | +0.95(+1.66%) |
Aug 03, 2018 | 56.85 | 57.35 | 56.62 | 57.15 | 315,100 | +0.21(+0.37%) |
Aug 02, 2018 | 56.05 | 57.00 | 55.62 | 56.94 | 264,594 | +0.83(+1.48%) |
Aug 01, 2018 | 55.16 | 56.30 | 54.61 | 56.11 | 321,515 | +0.91(+1.65%) |
Jul 31, 2018 | 55.19 | 56.00 | 54.68 | 55.20 | 333,001 | +0.07(+0.13%) |
Jul 30, 2018 | 55.80 | 55.97 | 54.58 | 55.13 | 271,597 | -0.85(-1.52%) |
Jul 27, 2018 | 57.33 | 57.39 | 55.88 | 55.98 | 120,600 | -1.44(-2.51%) |
Jul 26, 2018 | 57.03 | 57.45 | 56.66 | 57.42 | 133,356 | +0.58(+1.02%) |
Jul 25, 2018 | 56.66 | 57.27 | 56.64 | 56.84 | 128,377 | +0.09(+0.16%) |
Jul 24, 2018 | 57.50 | 57.94 | 56.60 | 56.75 | 265,277 | -0.72(-1.25%) |
Jul 23, 2018 | 57.31 | 58.09 | 57.00 | 57.47 | 152,862 | -0.03(-0.05%) |
Jul 20, 2018 | 57.64 | 57.77 | 57.11 | 57.50 | 281,173 | -0.03(-0.05%) |
Jul 19, 2018 | 57.51 | 58.10 | 57.13 | 57.53 | 288,976 | -0.05(-0.09%) |
Jul 18, 2018 | 57.52 | 57.64 | 56.43 | 57.58 | 374,444 | +0.03(+0.05%) |
Jul 17, 2018 | 57.67 | 57.96 | 57.30 | 57.55 | 267,919 | -0.16(-0.28%) |
Jul 16, 2018 | 58.57 | 58.83 | 57.23 | 57.71 | 497,691 | -1.09(-1.85%) |
Jul 13, 2018 | 58.54 | 58.87 | 57.99 | 58.80 | 236,698 | +0.37(+0.63%) |
Jul 12, 2018 | 58.33 | 58.79 | 57.87 | 58.43 | 215,080 | +0.34(+0.59%) |
Jul 11, 2018 | 57.68 | 58.41 | 57.68 | 58.09 | 247,657 | +0.04(+0.07%) |
Jul 10, 2018 | 57.53 | 58.37 | 57.53 | 58.05 | 277,228 | +0.46(+0.80%) |
Jul 09, 2018 | 57.99 | 58.41 | 57.24 | 57.59 | 321,021 | -0.35(-0.60%) |
Jul 06, 2018 | 57.82 | 58.43 | 57.48 | 57.94 | 168,009 | +0.25(+0.43%) |
Jul 05, 2018 | 58.08 | 58.08 | 57.09 | 57.69 | 178,760 | -0.10(-0.17%) |
Jul 03, 2018 | 57.79 | 57.79 | 57.79 | 0 | +0.59(+1.03%) |