Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.82 | 57.98 | 55.23 | 56.55 | 16,284,526 | -5.56(-8.96%) |
Oct 30, 2018 | 60.82 | 62.33 | 60.62 | 62.12 | 5,999,261 | +1.47(+2.42%) |
Oct 29, 2018 | 61.66 | 61.91 | 59.90 | 60.65 | 4,248,155 | -0.05(-0.09%) |
Oct 26, 2018 | 60.82 | 61.22 | 59.88 | 60.71 | 2,704,878 | -0.67(-1.09%) |
Oct 25, 2018 | 61.25 | 61.87 | 60.54 | 61.38 | 3,064,708 | +0.32(+0.52%) |
Oct 24, 2018 | 62.27 | 62.68 | 60.98 | 61.06 | 2,805,042 | -1.12(-1.80%) |
Oct 23, 2018 | 61.42 | 62.46 | 60.65 | 62.18 | 4,358,092 | -0.26(-0.42%) |
Oct 22, 2018 | 62.84 | 63.09 | 61.87 | 62.44 | 5,331,440 | -0.40(-0.63%) |
Oct 19, 2018 | 63.92 | 64.15 | 62.61 | 62.84 | 3,499,917 | -0.91(-1.43%) |
Oct 18, 2018 | 65.39 | 65.39 | 63.32 | 63.76 | 4,697,490 | -1.78(-2.72%) |
Oct 17, 2018 | 64.63 | 65.63 | 64.24 | 65.54 | 3,600,127 | +0.62(+0.95%) |
Oct 16, 2018 | 64.11 | 65.00 | 63.63 | 64.92 | 3,425,313 | +0.81(+1.26%) |
Oct 15, 2018 | 64.42 | 64.71 | 63.73 | 64.12 | 2,351,151 | -0.34(-0.53%) |
Oct 12, 2018 | 64.49 | 65.09 | 63.67 | 64.46 | 2,586,832 | +0.98(+1.54%) |
Oct 11, 2018 | 64.16 | 64.86 | 62.90 | 63.49 | 4,544,372 | -0.92(-1.43%) |
Oct 10, 2018 | 65.95 | 65.95 | 64.34 | 64.41 | 3,428,148 | -1.62(-2.45%) |
Oct 09, 2018 | 66.05 | 66.53 | 65.78 | 66.03 | 3,514,951 | -0.32(-0.48%) |
Oct 08, 2018 | 66.85 | 67.09 | 65.79 | 66.34 | 3,209,607 | -0.77(-1.15%) |
Oct 05, 2018 | 67.18 | 67.58 | 66.55 | 67.11 | 2,617,007 | -0.06(-0.09%) |
Oct 04, 2018 | 68.36 | 68.36 | 66.86 | 67.18 | 3,467,526 | -1.50(-2.19%) |
Oct 03, 2018 | 70.02 | 70.12 | 68.47 | 68.68 | 3,909,214 | -1.26(-1.80%) |
Oct 02, 2018 | 70.23 | 70.37 | 69.83 | 69.94 | 1,977,222 | -0.45(-0.64%) |
Oct 01, 2018 | 70.12 | 70.78 | 69.96 | 70.39 | 3,085,473 | +0.64(+0.92%) |
Sep 28, 2018 | 69.28 | 70.15 | 69.26 | 69.75 | 3,851,732 | +0.44(+0.64%) |
Sep 27, 2018 | 69.76 | 69.78 | 69.26 | 69.30 | 2,411,723 | -0.27(-0.39%) |
Sep 26, 2018 | 70.08 | 70.29 | 69.47 | 69.57 | 3,276,100 | -0.51(-0.72%) |
Sep 25, 2018 | 70.43 | 70.53 | 69.89 | 70.08 | 2,166,792 | -0.26(-0.37%) |
Sep 24, 2018 | 70.02 | 70.42 | 69.88 | 70.34 | 1,741,141 | +0.34(+0.49%) |
Sep 21, 2018 | 70.43 | 70.50 | 69.95 | 70.00 | 4,492,140 | -0.29(-0.41%) |
Sep 20, 2018 | 70.48 | 70.91 | 70.20 | 70.29 | 2,535,018 | +0.05(+0.06%) |
Sep 19, 2018 | 70.03 | 70.40 | 69.94 | 70.24 | 3,453,710 | +0.36(+0.52%) |
Sep 18, 2018 | 69.69 | 70.12 | 69.60 | 69.88 | 2,462,855 | +0.18(+0.26%) |
Sep 17, 2018 | 70.07 | 70.14 | 69.61 | 69.70 | 2,936,956 | -0.59(-0.84%) |
Sep 14, 2018 | 69.82 | 70.43 | 69.82 | 70.29 | 2,547,705 | +0.51(+0.73%) |
Sep 13, 2018 | 68.96 | 69.86 | 68.93 | 69.78 | 3,200,087 | +0.95(+1.38%) |
Sep 12, 2018 | 68.64 | 68.96 | 68.33 | 68.83 | 2,599,584 | +0.19(+0.28%) |
Sep 11, 2018 | 67.69 | 68.88 | 67.62 | 68.64 | 2,998,623 | +0.89(+1.31%) |
Sep 10, 2018 | 67.71 | 67.98 | 67.53 | 67.76 | 2,657,096 | +0.27(+0.40%) |
Sep 07, 2018 | 67.29 | 67.71 | 66.96 | 67.48 | 3,261,284 | +0.06(+0.09%) |
Sep 06, 2018 | 66.91 | 67.61 | 66.66 | 67.42 | 2,616,359 | +0.41(+0.61%) |
Sep 05, 2018 | 67.48 | 67.63 | 66.65 | 67.01 | 4,613,302 | -0.65(-0.96%) |
Sep 04, 2018 | 67.67 | 67.97 | 67.29 | 67.67 | 5,611,880 | +0.38(+0.56%) |
Aug 31, 2018 | 67.29 | 67.29 | 67.29 | 0 | +0.43(+0.64%) | |
Aug 30, 2018 | 66.73 | 67.13 | 66.43 | 66.86 | 3,296,672 | +0.12(+0.18%) |
Aug 29, 2018 | 66.15 | 66.86 | 65.91 | 66.74 | 2,588,905 | +0.81(+1.23%) |
Aug 28, 2018 | 66.01 | 66.10 | 65.64 | 65.93 | 3,023,043 | +0.07(+0.11%) |
Aug 27, 2018 | 65.52 | 66.05 | 65.43 | 65.86 | 2,364,447 | +0.57(+0.87%) |
Aug 24, 2018 | 65.18 | 65.43 | 64.85 | 65.29 | 2,473,372 | +0.33(+0.51%) |
Aug 23, 2018 | 65.15 | 65.27 | 64.84 | 64.96 | 2,830,018 | -0.14(-0.22%) |
Aug 22, 2018 | 64.48 | 65.22 | 64.28 | 65.10 | 1,976,770 | +0.45(+0.70%) |
Aug 21, 2018 | 65.40 | 65.66 | 64.57 | 64.65 | 5,568,060 | -0.51(-0.78%) |
Aug 20, 2018 | 65.05 | 65.37 | 64.94 | 65.15 | 1,880,899 | +0.14(+0.22%) |
Aug 17, 2018 | 64.39 | 65.10 | 64.12 | 65.01 | 2,103,364 | +0.42(+0.64%) |
Aug 16, 2018 | 64.77 | 64.92 | 64.26 | 64.59 | 2,396,124 | +0.30(+0.46%) |
Aug 15, 2018 | 63.57 | 64.38 | 63.34 | 64.30 | 3,115,439 | +0.49(+0.76%) |
Aug 14, 2018 | 63.78 | 64.32 | 63.76 | 63.81 | 2,364,327 | +0.00(+0.00%) |
Aug 13, 2018 | 64.43 | 64.87 | 63.77 | 63.81 | 2,145,696 | -0.71(-1.10%) |
Aug 10, 2018 | 64.93 | 64.93 | 64.24 | 64.52 | 2,594,714 | -0.51(-0.79%) |
Aug 09, 2018 | 65.80 | 65.88 | 64.96 | 65.04 | 4,032,127 | -0.54(-0.83%) |
Aug 08, 2018 | 65.36 | 65.96 | 65.34 | 65.58 | 3,690,956 | +0.12(+0.18%) |
Aug 07, 2018 | 65.48 | 65.66 | 65.06 | 65.46 | 3,114,392 | +0.02(+0.03%) |
Aug 06, 2018 | 65.20 | 65.62 | 65.10 | 65.44 | 2,010,366 | +0.15(+0.23%) |
Aug 03, 2018 | 65.22 | 65.33 | 64.64 | 65.29 | 1,938,251 | +0.10(+0.15%) |
Aug 02, 2018 | 65.37 | 65.50 | 64.54 | 65.19 | 2,507,794 | -0.46(-0.70%) |