Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.59 | 58.76 | 57.07 | 57.19 | 8,056,247 | +0.31(+0.55%) |
Oct 30, 2018 | 54.97 | 57.03 | 54.70 | 56.88 | 7,952,930 | +1.78(+3.22%) |
Oct 29, 2018 | 56.60 | 57.03 | 54.18 | 55.10 | 8,376,136 | -0.92(-1.65%) |
Oct 26, 2018 | 54.78 | 56.51 | 54.55 | 56.03 | 10,014,973 | +0.38(+0.68%) |
Oct 25, 2018 | 55.54 | 56.20 | 54.44 | 55.65 | 10,591,177 | +1.91(+3.55%) |
Oct 24, 2018 | 57.03 | 57.29 | 53.18 | 53.75 | 11,227,676 | -2.89(-5.10%) |
Oct 23, 2018 | 57.71 | 57.76 | 55.80 | 56.63 | 9,169,236 | -2.32(-3.93%) |
Oct 22, 2018 | 59.41 | 59.54 | 58.30 | 58.95 | 6,582,615 | -0.36(-0.61%) |
Oct 19, 2018 | 59.46 | 60.46 | 59.12 | 59.31 | 6,915,269 | -0.08(-0.14%) |
Oct 18, 2018 | 58.60 | 59.87 | 58.51 | 59.39 | 9,534,497 | +0.09(+0.15%) |
Oct 17, 2018 | 60.60 | 60.60 | 59.09 | 59.30 | 8,925,590 | -1.08(-1.79%) |
Oct 16, 2018 | 60.35 | 60.69 | 59.91 | 60.38 | 6,998,805 | +0.43(+0.72%) |
Oct 15, 2018 | 60.41 | 60.70 | 59.73 | 59.95 | 7,485,759 | -0.46(-0.76%) |
Oct 12, 2018 | 60.32 | 60.75 | 59.39 | 60.41 | 7,695,298 | +1.10(+1.86%) |
Oct 11, 2018 | 60.42 | 60.92 | 58.60 | 59.31 | 11,446,385 | -1.87(-3.06%) |
Oct 10, 2018 | 64.83 | 64.89 | 61.11 | 61.18 | 10,226,859 | -3.51(-5.43%) |
Oct 09, 2018 | 64.03 | 65.15 | 63.66 | 64.69 | 5,976,884 | +0.91(+1.43%) |
Oct 08, 2018 | 63.33 | 64.18 | 62.96 | 63.78 | 4,951,747 | -0.09(-0.14%) |
Oct 05, 2018 | 63.55 | 64.01 | 63.22 | 63.87 | 8,021,634 | +0.09(+0.14%) |
Oct 04, 2018 | 63.88 | 64.26 | 63.22 | 63.78 | 5,470,501 | -0.24(-0.37%) |
Oct 03, 2018 | 64.06 | 64.29 | 63.46 | 64.01 | 8,377,596 | +0.24(+0.37%) |
Oct 02, 2018 | 64.60 | 64.75 | 63.73 | 63.78 | 5,565,632 | -1.31(-2.02%) |
Oct 01, 2018 | 63.36 | 65.38 | 63.34 | 65.09 | 7,864,403 | +2.03(+3.22%) |
Sep 28, 2018 | 63.00 | 64.10 | 63.00 | 63.06 | 7,597,575 | -0.10(-0.15%) |
Sep 27, 2018 | 63.32 | 63.54 | 62.99 | 63.16 | 5,313,293 | +0.20(+0.31%) |
Sep 26, 2018 | 63.34 | 63.87 | 62.90 | 62.96 | 7,545,909 | -0.68(-1.06%) |
Sep 25, 2018 | 63.51 | 64.05 | 63.26 | 63.64 | 7,541,379 | +0.86(+1.36%) |
Sep 24, 2018 | 62.74 | 63.47 | 62.56 | 62.78 | 7,826,945 | +0.64(+1.02%) |
Sep 21, 2018 | 61.73 | 62.46 | 61.40 | 62.15 | 18,550,918 | +0.75(+1.22%) |
Sep 20, 2018 | 61.19 | 62.04 | 60.95 | 61.40 | 6,406,948 | -0.14(-0.23%) |
Sep 19, 2018 | 61.11 | 61.81 | 60.82 | 61.54 | 4,851,553 | +0.40(+0.65%) |
Sep 18, 2018 | 60.90 | 61.70 | 60.80 | 61.14 | 7,351,465 | +0.65(+1.08%) |
Sep 17, 2018 | 60.05 | 61.02 | 59.98 | 60.49 | 7,376,461 | +0.60(+1.01%) |
Sep 14, 2018 | 59.00 | 60.23 | 59.00 | 59.88 | 5,668,510 | +0.77(+1.31%) |
Sep 13, 2018 | 58.65 | 59.13 | 57.94 | 59.11 | 4,933,456 | +0.47(+0.81%) |
Sep 12, 2018 | 58.78 | 59.09 | 58.41 | 58.64 | 7,532,650 | +0.41(+0.70%) |
Sep 11, 2018 | 57.84 | 58.73 | 57.52 | 58.23 | 5,120,884 | +0.26(+0.45%) |
Sep 10, 2018 | 57.49 | 58.38 | 57.46 | 57.97 | 6,368,310 | +0.76(+1.32%) |
Sep 07, 2018 | 56.98 | 57.54 | 56.56 | 57.21 | 5,364,366 | -0.26(-0.45%) |
Sep 06, 2018 | 58.80 | 59.04 | 57.45 | 57.47 | 6,681,434 | -2.00(-3.37%) |
Sep 05, 2018 | 59.35 | 59.57 | 58.69 | 59.48 | 6,235,318 | -0.09(-0.15%) |
Sep 04, 2018 | 60.23 | 60.41 | 59.34 | 59.57 | 4,231,634 | -0.26(-0.44%) |
Aug 31, 2018 | 59.83 | 59.83 | 59.83 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 60.03 | 60.64 | 59.69 | 59.93 | 6,310,132 | +0.02(+0.03%) |
Aug 29, 2018 | 59.29 | 60.08 | 59.05 | 59.92 | 5,998,237 | +1.21(+2.07%) |
Aug 28, 2018 | 59.35 | 59.55 | 58.60 | 58.70 | 4,998,158 | -0.64(-1.08%) |
Aug 27, 2018 | 59.16 | 59.62 | 59.16 | 59.35 | 4,159,497 | +0.19(+0.32%) |
Aug 24, 2018 | 59.26 | 59.93 | 58.94 | 59.16 | 6,055,869 | +0.46(+0.78%) |
Aug 23, 2018 | 58.30 | 58.75 | 58.03 | 58.70 | 4,903,959 | +0.04(+0.07%) |
Aug 22, 2018 | 58.22 | 59.08 | 58.16 | 58.66 | 6,160,215 | +0.90(+1.57%) |
Aug 21, 2018 | 57.88 | 58.30 | 57.68 | 57.76 | 4,562,950 | +0.30(+0.52%) |
Aug 20, 2018 | 56.77 | 57.90 | 56.77 | 57.46 | 5,718,351 | +0.61(+1.07%) |
Aug 17, 2018 | 56.93 | 57.12 | 56.48 | 56.84 | 5,443,655 | +0.29(+0.52%) |
Aug 16, 2018 | 55.62 | 56.76 | 55.58 | 56.55 | 6,692,930 | +1.30(+2.34%) |
Aug 15, 2018 | 58.08 | 58.15 | 55.17 | 55.26 | 9,750,450 | -3.53(-6.00%) |
Aug 14, 2018 | 58.60 | 59.22 | 58.43 | 58.78 | 6,411,077 | +0.88(+1.52%) |
Aug 13, 2018 | 58.59 | 59.09 | 57.86 | 57.90 | 5,304,262 | -0.71(-1.21%) |
Aug 10, 2018 | 58.34 | 58.69 | 58.04 | 58.61 | 5,959,398 | +0.15(+0.26%) |
Aug 09, 2018 | 58.82 | 59.18 | 58.27 | 58.46 | 7,334,311 | +0.29(+0.50%) |
Aug 08, 2018 | 58.85 | 59.10 | 57.63 | 58.16 | 7,099,640 | -1.23(-2.07%) |
Aug 07, 2018 | 59.11 | 60.09 | 58.98 | 59.40 | 6,911,814 | +0.95(+1.63%) |
Aug 06, 2018 | 58.21 | 58.78 | 57.90 | 58.44 | 8,809,557 | +0.36(+0.62%) |
Aug 03, 2018 | 58.05 | 58.24 | 57.53 | 58.08 | 4,944,358 | -0.22(-0.38%) |
Aug 02, 2018 | 58.14 | 58.40 | 57.83 | 58.30 | 5,731,141 | -0.20(-0.35%) |