Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 63.19 | 63.72 | 62.78 | 62.89 | 409,074 | +0.09(+0.14%) |
Oct 30, 2018 | 62.66 | 63.09 | 61.86 | 62.80 | 405,894 | +0.34(+0.55%) |
Oct 29, 2018 | 62.14 | 63.15 | 61.93 | 62.46 | 358,359 | +1.02(+1.66%) |
Oct 26, 2018 | 61.12 | 62.38 | 60.92 | 61.44 | 625,011 | -0.18(-0.30%) |
Oct 25, 2018 | 60.02 | 62.11 | 59.87 | 61.62 | 399,689 | +2.06(+3.46%) |
Oct 24, 2018 | 61.13 | 61.13 | 59.48 | 59.56 | 453,698 | -1.39(-2.29%) |
Oct 23, 2018 | 58.78 | 61.37 | 58.41 | 60.96 | 468,285 | +1.25(+2.09%) |
Oct 22, 2018 | 61.50 | 61.65 | 59.29 | 59.71 | 295,361 | -1.05(-1.73%) |
Oct 19, 2018 | 61.16 | 61.61 | 60.48 | 60.76 | 247,335 | -0.42(-0.69%) |
Oct 18, 2018 | 61.97 | 62.53 | 60.84 | 61.18 | 266,519 | -0.79(-1.28%) |
Oct 17, 2018 | 61.67 | 62.35 | 60.82 | 61.98 | 204,564 | +0.27(+0.44%) |
Oct 16, 2018 | 62.06 | 62.06 | 60.28 | 61.70 | 273,262 | +0.06(+0.09%) |
Oct 15, 2018 | 61.61 | 62.38 | 61.42 | 61.65 | 371,187 | +0.05(+0.08%) |
Oct 12, 2018 | 63.80 | 63.85 | 60.39 | 61.60 | 532,961 | -1.57(-2.49%) |
Oct 11, 2018 | 64.83 | 64.83 | 63.12 | 63.17 | 428,267 | -1.67(-2.57%) |
Oct 10, 2018 | 65.58 | 66.38 | 64.73 | 64.84 | 331,198 | -0.69(-1.05%) |
Oct 09, 2018 | 65.27 | 65.89 | 64.94 | 65.53 | 292,647 | +0.22(+0.34%) |
Oct 08, 2018 | 64.25 | 65.58 | 64.25 | 65.30 | 299,416 | +0.87(+1.34%) |
Oct 05, 2018 | 64.77 | 64.99 | 64.08 | 64.44 | 218,398 | -0.13(-0.20%) |
Oct 04, 2018 | 64.44 | 65.52 | 64.28 | 64.56 | 252,605 | -0.06(-0.10%) |
Oct 03, 2018 | 63.23 | 64.72 | 63.23 | 64.63 | 352,662 | +1.68(+2.67%) |
Oct 02, 2018 | 62.82 | 62.97 | 61.81 | 62.95 | 329,537 | +0.14(+0.23%) |
Oct 01, 2018 | 63.55 | 63.55 | 62.60 | 62.80 | 275,100 | -0.46(-0.73%) |
Sep 28, 2018 | 62.84 | 63.63 | 62.77 | 63.27 | 182,726 | +0.17(+0.27%) |
Sep 27, 2018 | 63.75 | 64.12 | 63.04 | 63.10 | 216,134 | -0.67(-1.06%) |
Sep 26, 2018 | 64.89 | 64.89 | 63.70 | 63.77 | 208,589 | -0.88(-1.36%) |
Sep 25, 2018 | 65.22 | 65.22 | 64.61 | 64.65 | 137,682 | -0.33(-0.51%) |
Sep 24, 2018 | 65.21 | 65.21 | 64.58 | 64.98 | 380,258 | -0.36(-0.55%) |
Sep 21, 2018 | 65.37 | 65.61 | 65.11 | 65.34 | 1,112,696 | +0.01(+0.01%) |
Sep 20, 2018 | 65.12 | 65.79 | 65.07 | 65.33 | 211,504 | +0.40(+0.62%) |
Sep 19, 2018 | 64.55 | 65.42 | 64.40 | 64.93 | 211,286 | +0.23(+0.36%) |
Sep 18, 2018 | 65.29 | 65.29 | 64.43 | 64.70 | 325,582 | -0.75(-1.15%) |
Sep 17, 2018 | 66.29 | 66.29 | 65.29 | 65.45 | 298,201 | -0.71(-1.08%) |
Sep 14, 2018 | 65.61 | 66.39 | 65.61 | 66.17 | 199,689 | +0.65(+0.99%) |
Sep 13, 2018 | 66.23 | 66.57 | 65.33 | 65.52 | 176,726 | -0.59(-0.89%) |
Sep 12, 2018 | 66.78 | 66.78 | 65.82 | 66.10 | 225,057 | -0.76(-1.14%) |
Sep 11, 2018 | 66.54 | 67.08 | 66.34 | 66.87 | 212,601 | +0.15(+0.23%) |
Sep 10, 2018 | 66.98 | 67.25 | 66.46 | 66.71 | 166,835 | -0.03(-0.05%) |
Sep 07, 2018 | 66.44 | 66.85 | 66.01 | 66.75 | 195,074 | +0.52(+0.79%) |
Sep 06, 2018 | 67.10 | 67.19 | 66.21 | 66.22 | 354,896 | -0.85(-1.27%) |
Sep 05, 2018 | 66.75 | 67.57 | 66.75 | 67.07 | 178,158 | +0.17(+0.25%) |
Sep 04, 2018 | 66.65 | 67.27 | 66.18 | 66.91 | 183,570 | +0.26(+0.39%) |
Aug 31, 2018 | 66.65 | 66.65 | 66.65 | 0 | +0.07(+0.11%) | |
Aug 30, 2018 | 66.83 | 67.20 | 66.41 | 66.58 | 171,440 | -0.33(-0.49%) |
Aug 29, 2018 | 66.94 | 67.05 | 66.17 | 66.91 | 150,299 | +0.10(+0.14%) |
Aug 28, 2018 | 67.10 | 67.45 | 66.36 | 66.81 | 187,134 | -0.05(-0.07%) |
Aug 27, 2018 | 66.97 | 67.45 | 66.75 | 66.86 | 194,002 | +0.18(+0.26%) |
Aug 24, 2018 | 66.99 | 67.02 | 66.62 | 66.68 | 122,232 | -0.29(-0.44%) |
Aug 23, 2018 | 67.31 | 67.31 | 66.59 | 66.98 | 115,982 | -0.39(-0.58%) |
Aug 22, 2018 | 67.74 | 67.84 | 67.21 | 67.37 | 126,973 | -0.54(-0.80%) |
Aug 21, 2018 | 67.11 | 68.37 | 67.11 | 67.91 | 245,833 | +0.88(+1.32%) |
Aug 20, 2018 | 66.70 | 67.26 | 66.34 | 67.03 | 123,130 | +0.21(+0.32%) |
Aug 17, 2018 | 66.47 | 66.86 | 66.18 | 66.81 | 187,808 | +0.28(+0.42%) |
Aug 16, 2018 | 66.13 | 66.99 | 66.13 | 66.53 | 134,945 | +0.71(+1.08%) |
Aug 15, 2018 | 65.93 | 66.36 | 65.68 | 65.82 | 140,580 | -0.37(-0.55%) |
Aug 14, 2018 | 65.58 | 66.48 | 65.58 | 66.19 | 161,761 | +0.89(+1.37%) |
Aug 13, 2018 | 65.39 | 66.20 | 65.23 | 65.30 | 216,133 | -0.45(-0.68%) |
Aug 10, 2018 | 65.58 | 66.28 | 65.41 | 65.74 | 179,894 | -0.29(-0.45%) |
Aug 09, 2018 | 66.26 | 66.69 | 65.93 | 66.04 | 176,349 | -0.26(-0.40%) |
Aug 08, 2018 | 65.58 | 66.47 | 65.03 | 66.30 | 218,535 | +0.66(+1.01%) |
Aug 07, 2018 | 65.58 | 66.27 | 65.58 | 65.64 | 216,091 | +0.10(+0.15%) |
Aug 06, 2018 | 65.67 | 65.86 | 65.23 | 65.54 | 191,610 | -0.12(-0.18%) |
Aug 03, 2018 | 65.20 | 65.87 | 65.13 | 65.66 | 459,283 | +0.43(+0.66%) |
Aug 02, 2018 | 64.49 | 65.55 | 64.35 | 65.23 | 200,147 | +0.44(+0.68%) |