Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.40 | 60.40 | 60.25 | 60.34 | 400,796 | -0.11(-0.18%) |
Oct 30, 2018 | 60.40 | 60.47 | 60.36 | 60.45 | 365,126 | +0.02(+0.03%) |
Oct 29, 2018 | 60.33 | 60.48 | 60.30 | 60.43 | 1,230,339 | +0.03(+0.05%) |
Oct 26, 2018 | 60.40 | 60.47 | 60.36 | 60.40 | 150,528 | +0.10(+0.16%) |
Oct 25, 2018 | 60.40 | 60.40 | 60.30 | 60.30 | 421,604 | -0.08(-0.13%) |
Oct 24, 2018 | 60.32 | 60.38 | 60.30 | 60.38 | 219,257 | +0.10(+0.16%) |
Oct 23, 2018 | 60.28 | 60.38 | 60.22 | 60.28 | 312,170 | +0.04(+0.07%) |
Oct 22, 2018 | 60.24 | 60.24 | 60.15 | 60.24 | 401,348 | +0.10(+0.16%) |
Oct 19, 2018 | 60.18 | 60.20 | 60.10 | 60.14 | 290,384 | +0.02(+0.03%) |
Oct 18, 2018 | 60.20 | 60.24 | 60.05 | 60.12 | 270,509 | -0.14(-0.23%) |
Oct 17, 2018 | 60.20 | 60.30 | 60.14 | 60.26 | 346,021 | +0.08(+0.13%) |
Oct 16, 2018 | 60.22 | 60.23 | 60.14 | 60.18 | 241,234 | +0.04(+0.07%) |
Oct 15, 2018 | 60.18 | 60.30 | 60.06 | 60.14 | 323,097 | +0.10(+0.16%) |
Oct 12, 2018 | 60.14 | 60.18 | 60.04 | 60.04 | 254,320 | -0.04(-0.07%) |
Oct 11, 2018 | 59.94 | 60.34 | 59.94 | 60.08 | 997,806 | +0.14(+0.23%) |
Oct 10, 2018 | 60.42 | 60.46 | 59.83 | 59.94 | 1,831,033 | -0.57(-0.95%) |
Oct 09, 2018 | 60.68 | 60.70 | 60.50 | 60.52 | 245,783 | -0.12(-0.20%) |
Oct 08, 2018 | 60.56 | 60.70 | 60.56 | 60.64 | 197,631 | -0.02(-0.03%) |
Oct 05, 2018 | 60.62 | 60.81 | 60.58 | 60.66 | 1,052,534 | -0.24(-0.39%) |
Oct 04, 2018 | 60.83 | 60.97 | 60.76 | 60.89 | 1,419,997 | -0.14(-0.23%) |
Oct 03, 2018 | 61.19 | 61.23 | 61.01 | 61.03 | 440,661 | -0.16(-0.26%) |
Oct 02, 2018 | 61.29 | 61.29 | 61.13 | 61.19 | 892,059 | +0.08(+0.13%) |
Oct 01, 2018 | 61.43 | 61.43 | 61.07 | 61.11 | 1,833,307 | -0.22(-0.36%) |
Sep 28, 2018 | 61.35 | 61.39 | 61.27 | 61.33 | 444,700 | +0.06(+0.10%) |
Sep 27, 2018 | 61.25 | 61.35 | 61.21 | 61.27 | 115,028 | -0.04(-0.06%) |
Sep 26, 2018 | 61.11 | 61.31 | 61.11 | 61.31 | 251,325 | +0.20(+0.32%) |
Sep 25, 2018 | 61.17 | 61.23 | 61.11 | 61.11 | 191,024 | -0.14(-0.23%) |
Sep 24, 2018 | 61.29 | 61.37 | 61.21 | 61.25 | 262,071 | -0.08(-0.13%) |
Sep 21, 2018 | 61.41 | 61.41 | 61.27 | 61.33 | 213,492 | -0.08(-0.13%) |
Sep 20, 2018 | 61.39 | 61.49 | 61.33 | 61.41 | 286,040 | +0.02(+0.03%) |
Sep 19, 2018 | 61.45 | 61.47 | 61.37 | 61.39 | 196,851 | -0.06(-0.10%) |
Sep 18, 2018 | 61.51 | 61.55 | 61.43 | 61.45 | 418,699 | -0.08(-0.13%) |
Sep 17, 2018 | 61.53 | 61.59 | 61.53 | 61.53 | 178,701 | +0.00(+0.00%) |
Sep 14, 2018 | 61.60 | 61.62 | 61.49 | 61.53 | 254,709 | -0.08(-0.13%) |
Sep 13, 2018 | 61.66 | 61.70 | 61.60 | 61.60 | 190,120 | -0.04(-0.06%) |
Sep 12, 2018 | 61.72 | 61.74 | 61.60 | 61.64 | 233,438 | +0.04(+0.06%) |
Sep 11, 2018 | 61.70 | 61.70 | 61.60 | 61.60 | 216,414 | -0.08(-0.13%) |
Sep 10, 2018 | 61.74 | 61.77 | 61.66 | 61.68 | 188,626 | -0.06(-0.10%) |
Sep 07, 2018 | 61.76 | 61.76 | 61.62 | 61.74 | 219,736 | -0.08(-0.13%) |
Sep 06, 2018 | 61.84 | 61.84 | 61.78 | 61.82 | 155,878 | +0.06(+0.10%) |
Sep 05, 2018 | 61.84 | 61.87 | 61.74 | 61.76 | 155,344 | -0.06(-0.10%) |
Sep 04, 2018 | 61.98 | 62.02 | 61.78 | 61.82 | 234,386 | -0.08(-0.12%) |
Aug 31, 2018 | 61.90 | 61.90 | 61.90 | 0 | +0.04(+0.06%) | |
Aug 30, 2018 | 61.84 | 61.90 | 61.82 | 61.86 | 193,351 | +0.02(+0.03%) |
Aug 29, 2018 | 61.86 | 61.88 | 61.82 | 61.84 | 250,449 | -0.02(-0.03%) |
Aug 28, 2018 | 61.84 | 61.86 | 61.78 | 61.86 | 225,421 | -0.04(-0.06%) |
Aug 27, 2018 | 61.90 | 61.94 | 61.84 | 61.90 | 303,988 | +0.00(+0.00%) |
Aug 24, 2018 | 61.82 | 61.90 | 61.80 | 61.90 | 232,286 | +0.08(+0.13%) |
Aug 23, 2018 | 61.80 | 61.86 | 61.80 | 61.82 | 75,389 | +0.02(+0.03%) |
Aug 22, 2018 | 61.80 | 61.86 | 61.76 | 61.80 | 171,152 | +0.00(+0.00%) |
Aug 21, 2018 | 61.74 | 61.80 | 61.72 | 61.80 | 210,370 | +0.04(+0.06%) |
Aug 20, 2018 | 61.74 | 61.78 | 61.70 | 61.76 | 250,177 | +0.04(+0.06%) |
Aug 17, 2018 | 61.68 | 61.78 | 61.68 | 61.72 | 287,708 | +0.06(+0.10%) |
Aug 16, 2018 | 61.72 | 61.80 | 61.64 | 61.66 | 166,892 | +0.00(+0.00%) |
Aug 15, 2018 | 61.74 | 61.83 | 61.64 | 61.66 | 306,858 | -0.08(-0.13%) |
Aug 14, 2018 | 61.72 | 61.74 | 61.66 | 61.74 | 202,545 | +0.04(+0.06%) |
Aug 13, 2018 | 61.66 | 61.72 | 61.61 | 61.70 | 194,452 | +0.06(+0.10%) |
Aug 10, 2018 | 61.52 | 61.69 | 61.52 | 61.64 | 109,571 | +0.16(+0.26%) |
Aug 09, 2018 | 61.54 | 61.54 | 61.46 | 61.48 | 167,299 | -0.04(-0.06%) |
Aug 08, 2018 | 61.44 | 61.52 | 61.37 | 61.52 | 538,699 | +0.10(+0.16%) |
Aug 07, 2018 | 61.52 | 61.52 | 61.41 | 61.43 | 160,900 | -0.06(-0.10%) |
Aug 06, 2018 | 61.54 | 61.54 | 61.46 | 61.48 | 210,608 | +0.02(+0.03%) |
Aug 03, 2018 | 61.58 | 61.60 | 61.41 | 61.46 | 276,043 | -0.10(-0.16%) |
Aug 02, 2018 | 61.54 | 61.58 | 61.44 | 61.56 | 372,648 | +0.08(+0.13%) |