Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 62.08 | 62.53 | 62.01 | 62.08 | 2,277,607 | +0.56(+0.91%) |
Oct 30, 2018 | 60.70 | 61.55 | 60.60 | 61.52 | 2,562,578 | +0.89(+1.46%) |
Oct 29, 2018 | 61.63 | 61.95 | 59.93 | 60.63 | 4,331,565 | -0.42(-0.68%) |
Oct 26, 2018 | 60.91 | 61.64 | 60.21 | 61.04 | 7,122,203 | -0.75(-1.22%) |
Oct 25, 2018 | 61.28 | 62.12 | 61.07 | 61.80 | 1,696,046 | +1.01(+1.67%) |
Oct 24, 2018 | 62.49 | 62.55 | 60.71 | 60.79 | 3,091,442 | -1.92(-3.06%) |
Oct 23, 2018 | 62.17 | 62.97 | 61.67 | 62.71 | 2,436,503 | -0.44(-0.69%) |
Oct 22, 2018 | 63.54 | 63.63 | 63.00 | 63.14 | 1,406,272 | -0.18(-0.28%) |
Oct 19, 2018 | 63.55 | 63.98 | 63.24 | 63.32 | 920,552 | +0.06(+0.10%) |
Oct 18, 2018 | 63.98 | 64.08 | 62.98 | 63.26 | 1,485,845 | -0.99(-1.55%) |
Oct 17, 2018 | 64.42 | 64.44 | 63.75 | 64.25 | 1,559,074 | -0.26(-0.40%) |
Oct 16, 2018 | 63.78 | 64.59 | 63.72 | 64.51 | 2,316,403 | +1.25(+1.98%) |
Oct 15, 2018 | 63.37 | 63.68 | 63.11 | 63.26 | 1,941,289 | -0.27(-0.42%) |
Oct 12, 2018 | 63.74 | 63.76 | 62.75 | 63.52 | 2,702,876 | +0.71(+1.13%) |
Oct 11, 2018 | 63.65 | 64.05 | 62.43 | 62.81 | 4,617,477 | -1.12(-1.75%) |
Oct 10, 2018 | 65.62 | 65.64 | 63.83 | 63.93 | 2,400,315 | -1.86(-2.83%) |
Oct 09, 2018 | 65.66 | 66.02 | 65.51 | 65.80 | 9,124,418 | -0.16(-0.24%) |
Oct 08, 2018 | 65.74 | 66.02 | 65.41 | 65.96 | 1,055,351 | -0.14(-0.21%) |
Oct 05, 2018 | 66.46 | 66.57 | 65.75 | 66.10 | 1,669,605 | -0.40(-0.60%) |
Oct 04, 2018 | 66.98 | 66.98 | 66.15 | 66.50 | 8,342,796 | -0.74(-1.10%) |
Oct 03, 2018 | 67.49 | 67.56 | 67.12 | 67.23 | 825,990 | +0.00(+0.00%) |
Oct 02, 2018 | 67.24 | 67.39 | 67.11 | 67.23 | 1,022,588 | -0.32(-0.47%) |
Oct 01, 2018 | 67.72 | 67.78 | 67.40 | 67.55 | 1,504,009 | +0.21(+0.32%) |
Sep 28, 2018 | 67.28 | 67.52 | 67.20 | 67.34 | 3,535,258 | -0.25(-0.37%) |
Sep 27, 2018 | 67.55 | 67.85 | 67.54 | 67.59 | 3,607,365 | +0.05(+0.08%) |
Sep 26, 2018 | 67.68 | 68.03 | 67.49 | 67.54 | 551,587 | -0.11(-0.17%) |
Sep 25, 2018 | 67.84 | 67.84 | 67.61 | 67.65 | 890,256 | +0.09(+0.13%) |
Sep 24, 2018 | 67.72 | 67.75 | 67.47 | 67.56 | 1,687,158 | -0.30(-0.44%) |
Sep 21, 2018 | 67.96 | 68.03 | 67.83 | 67.86 | 1,826,534 | -0.02(-0.03%) |
Sep 20, 2018 | 67.70 | 67.93 | 67.59 | 67.88 | 884,682 | +0.63(+0.93%) |
Sep 19, 2018 | 67.10 | 67.34 | 67.10 | 67.25 | 955,453 | +0.17(+0.25%) |
Sep 18, 2018 | 66.82 | 67.19 | 66.80 | 67.08 | 2,592,207 | +0.47(+0.70%) |
Sep 17, 2018 | 66.97 | 66.97 | 66.55 | 66.62 | 1,829,375 | -0.24(-0.36%) |
Sep 14, 2018 | 66.93 | 66.98 | 66.67 | 66.86 | 1,523,318 | +0.04(+0.07%) |
Sep 13, 2018 | 66.86 | 66.95 | 66.64 | 66.81 | 1,161,599 | +0.42(+0.63%) |
Sep 12, 2018 | 66.21 | 66.49 | 66.05 | 66.40 | 1,451,523 | +0.12(+0.19%) |
Sep 11, 2018 | 65.87 | 66.30 | 65.72 | 66.27 | 1,158,165 | +0.13(+0.20%) |
Sep 10, 2018 | 66.25 | 66.32 | 66.08 | 66.14 | 1,698,733 | +0.16(+0.24%) |
Sep 07, 2018 | 65.92 | 66.20 | 65.79 | 65.98 | 1,480,325 | -0.30(-0.45%) |
Sep 06, 2018 | 66.42 | 66.55 | 66.01 | 66.28 | 3,237,008 | -0.14(-0.21%) |
Sep 05, 2018 | 66.54 | 66.59 | 66.18 | 66.42 | 871,537 | -0.44(-0.66%) |
Sep 04, 2018 | 66.86 | 66.88 | 66.56 | 66.86 | 1,251,348 | -0.42(-0.63%) |
Aug 31, 2018 | 67.29 | 67.29 | 67.29 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 67.52 | 67.56 | 67.15 | 67.31 | 1,896,352 | -0.57(-0.83%) |
Aug 29, 2018 | 67.56 | 67.91 | 67.47 | 67.87 | 483,172 | +0.32(+0.47%) |
Aug 28, 2018 | 67.69 | 67.76 | 67.49 | 67.55 | 544,124 | -0.05(-0.08%) |
Aug 27, 2018 | 67.31 | 67.64 | 67.24 | 67.61 | 1,778,895 | +0.71(+1.06%) |
Aug 24, 2018 | 66.73 | 66.98 | 66.69 | 66.90 | 1,026,746 | +0.48(+0.72%) |
Aug 23, 2018 | 66.55 | 66.74 | 66.37 | 66.42 | 1,009,688 | -0.31(-0.46%) |
Aug 22, 2018 | 66.60 | 66.85 | 66.60 | 66.73 | 1,109,617 | +0.18(+0.27%) |
Aug 21, 2018 | 66.48 | 66.76 | 66.48 | 66.55 | 2,713,014 | +0.27(+0.40%) |
Aug 20, 2018 | 66.23 | 66.32 | 66.11 | 66.29 | 636,130 | +0.26(+0.39%) |
Aug 17, 2018 | 65.65 | 66.18 | 65.58 | 66.03 | 981,943 | +0.29(+0.44%) |
Aug 16, 2018 | 65.62 | 65.98 | 65.62 | 65.74 | 4,504,673 | +0.50(+0.76%) |
Aug 15, 2018 | 65.36 | 65.38 | 64.77 | 65.25 | 6,020,558 | -0.73(-1.11%) |
Aug 14, 2018 | 65.84 | 66.03 | 65.72 | 65.98 | 592,647 | +0.31(+0.47%) |
Aug 13, 2018 | 65.98 | 66.10 | 65.56 | 65.67 | 5,027,639 | -0.35(-0.54%) |
Aug 10, 2018 | 66.13 | 66.18 | 65.87 | 66.02 | 1,819,067 | -0.75(-1.13%) |
Aug 09, 2018 | 66.93 | 67.06 | 66.76 | 66.78 | 2,652,392 | -0.15(-0.22%) |
Aug 08, 2018 | 66.95 | 67.01 | 66.79 | 66.93 | 1,640,510 | -0.04(-0.07%) |
Aug 07, 2018 | 67.05 | 67.11 | 66.93 | 66.97 | 1,358,279 | +0.26(+0.38%) |
Aug 06, 2018 | 66.47 | 66.78 | 66.40 | 66.71 | 1,227,493 | +0.00(+0.00%) |
Aug 03, 2018 | 66.48 | 66.71 | 66.41 | 66.71 | 489,444 | +0.23(+0.35%) |
Aug 02, 2018 | 65.97 | 66.51 | 65.89 | 66.48 | 544,687 | +0.01(+0.01%) |