Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.40 | 53.91 | 53.03 | 53.39 | 2,391,529 | +0.80(+1.53%) |
Oct 30, 2018 | 52.02 | 53.11 | 51.62 | 52.59 | 1,684,767 | +0.69(+1.33%) |
Oct 29, 2018 | 52.48 | 53.20 | 51.06 | 51.90 | 2,042,699 | +0.27(+0.53%) |
Oct 26, 2018 | 51.62 | 52.37 | 50.85 | 51.63 | 2,575,213 | -1.05(-1.99%) |
Oct 25, 2018 | 51.39 | 53.28 | 51.21 | 52.68 | 2,956,759 | +2.06(+4.08%) |
Oct 24, 2018 | 56.91 | 56.91 | 50.56 | 50.62 | 5,000,080 | -6.10(-10.76%) |
Oct 23, 2018 | 55.18 | 56.73 | 54.25 | 56.72 | 3,362,030 | +0.81(+1.45%) |
Oct 22, 2018 | 54.76 | 56.83 | 54.60 | 55.91 | 2,554,762 | +1.46(+2.69%) |
Oct 19, 2018 | 54.25 | 55.37 | 54.25 | 54.44 | 2,893,544 | -1.07(-1.92%) |
Oct 18, 2018 | 56.77 | 57.22 | 55.34 | 55.51 | 2,079,685 | -1.43(-2.51%) |
Oct 17, 2018 | 57.69 | 57.80 | 56.73 | 56.94 | 1,265,978 | -0.86(-1.48%) |
Oct 16, 2018 | 56.60 | 57.85 | 56.05 | 57.80 | 1,602,857 | +1.79(+3.20%) |
Oct 15, 2018 | 56.09 | 56.43 | 55.45 | 56.00 | 2,130,550 | -0.34(-0.61%) |
Oct 12, 2018 | 57.76 | 57.86 | 55.71 | 56.35 | 1,955,783 | -0.46(-0.81%) |
Oct 11, 2018 | 57.78 | 59.02 | 56.60 | 56.81 | 1,924,424 | -1.35(-2.32%) |
Oct 10, 2018 | 60.00 | 60.00 | 58.12 | 58.16 | 1,541,386 | -1.90(-3.16%) |
Oct 09, 2018 | 59.79 | 60.30 | 59.46 | 60.05 | 1,370,234 | +0.10(+0.16%) |
Oct 08, 2018 | 59.89 | 60.10 | 58.91 | 59.96 | 1,740,297 | -0.20(-0.34%) |
Oct 05, 2018 | 60.71 | 61.15 | 59.92 | 60.16 | 1,375,011 | -0.32(-0.53%) |
Oct 04, 2018 | 60.45 | 60.86 | 60.02 | 60.48 | 1,111,571 | -0.14(-0.23%) |
Oct 03, 2018 | 60.59 | 61.03 | 60.33 | 60.62 | 1,902,438 | +0.34(+0.56%) |
Oct 02, 2018 | 61.47 | 61.72 | 60.13 | 60.28 | 1,233,929 | -0.94(-1.53%) |
Oct 01, 2018 | 62.53 | 62.88 | 61.02 | 61.22 | 1,705,641 | -0.86(-1.39%) |
Sep 28, 2018 | 61.38 | 62.49 | 61.31 | 62.08 | 1,706,379 | +0.66(+1.08%) |
Sep 27, 2018 | 62.96 | 63.01 | 61.37 | 61.42 | 1,386,385 | -1.27(-2.03%) |
Sep 26, 2018 | 63.09 | 63.34 | 62.63 | 62.69 | 1,378,993 | -0.45(-0.71%) |
Sep 25, 2018 | 63.14 | 63.41 | 62.81 | 63.14 | 1,218,589 | +0.25(+0.39%) |
Sep 24, 2018 | 62.25 | 63.18 | 61.90 | 62.89 | 1,198,993 | +0.46(+0.73%) |
Sep 21, 2018 | 62.17 | 63.17 | 62.17 | 62.44 | 1,770,431 | +0.42(+0.68%) |
Sep 20, 2018 | 62.11 | 62.11 | 61.46 | 62.01 | 1,431,996 | +0.27(+0.44%) |
Sep 19, 2018 | 63.06 | 63.11 | 61.52 | 61.74 | 1,638,122 | -1.83(-2.89%) |
Sep 18, 2018 | 63.53 | 64.64 | 63.37 | 63.57 | 1,889,152 | +0.71(+1.14%) |
Sep 17, 2018 | 63.35 | 63.35 | 62.50 | 62.86 | 1,380,095 | -0.39(-0.61%) |
Sep 14, 2018 | 63.59 | 64.01 | 63.18 | 63.25 | 1,473,526 | -0.74(-1.16%) |
Sep 13, 2018 | 64.02 | 64.25 | 63.77 | 63.99 | 1,065,208 | +0.18(+0.28%) |
Sep 12, 2018 | 63.61 | 63.85 | 62.83 | 63.81 | 1,259,864 | +0.06(+0.10%) |
Sep 11, 2018 | 63.71 | 63.86 | 63.14 | 63.75 | 1,937,262 | -0.11(-0.18%) |
Sep 10, 2018 | 63.87 | 64.46 | 62.56 | 63.86 | 2,244,506 | -0.01(-0.01%) |
Sep 07, 2018 | 66.23 | 66.48 | 63.71 | 63.87 | 2,037,067 | -2.58(-3.88%) |
Sep 06, 2018 | 65.58 | 66.88 | 65.33 | 66.45 | 2,074,792 | +1.10(+1.69%) |
Sep 05, 2018 | 66.45 | 67.82 | 65.23 | 65.35 | 2,852,894 | -4.15(-5.97%) |
Sep 04, 2018 | 68.85 | 69.78 | 68.44 | 69.49 | 1,082,554 | +0.53(+0.77%) |
Aug 31, 2018 | 68.96 | 68.96 | 68.96 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.20 | 69.32 | 68.62 | 68.66 | 655,355 | -0.85(-1.22%) |
Aug 29, 2018 | 68.76 | 69.58 | 68.64 | 69.51 | 1,085,948 | +0.83(+1.21%) |
Aug 28, 2018 | 69.11 | 69.11 | 68.65 | 68.68 | 823,704 | -0.34(-0.49%) |
Aug 27, 2018 | 68.59 | 69.48 | 68.56 | 69.02 | 925,895 | +0.60(+0.88%) |
Aug 24, 2018 | 68.34 | 68.61 | 67.78 | 68.42 | 927,670 | +0.28(+0.41%) |
Aug 23, 2018 | 68.22 | 68.32 | 67.91 | 68.13 | 1,190,275 | +0.02(+0.03%) |
Aug 22, 2018 | 67.90 | 68.56 | 67.79 | 68.12 | 843,366 | +0.02(+0.03%) |
Aug 21, 2018 | 67.90 | 68.60 | 67.83 | 68.10 | 1,251,911 | +0.40(+0.58%) |
Aug 20, 2018 | 67.69 | 67.87 | 67.37 | 67.70 | 1,199,881 | +0.06(+0.09%) |
Aug 17, 2018 | 68.61 | 68.68 | 67.55 | 67.64 | 1,610,736 | -0.99(-1.45%) |
Aug 16, 2018 | 68.68 | 69.32 | 68.50 | 68.63 | 1,116,414 | +0.29(+0.42%) |
Aug 15, 2018 | 68.18 | 68.50 | 67.69 | 68.34 | 969,644 | -0.10(-0.14%) |
Aug 14, 2018 | 67.73 | 68.48 | 67.61 | 68.44 | 1,424,793 | +0.68(+1.00%) |
Aug 13, 2018 | 69.72 | 69.94 | 67.65 | 67.76 | 2,316,110 | -1.95(-2.80%) |
Aug 10, 2018 | 69.21 | 69.94 | 68.63 | 69.72 | 1,184,415 | -0.14(-0.20%) |
Aug 09, 2018 | 69.98 | 70.23 | 69.65 | 69.86 | 958,497 | +0.11(+0.15%) |
Aug 08, 2018 | 70.16 | 70.19 | 69.53 | 69.75 | 847,011 | -0.25(-0.35%) |
Aug 07, 2018 | 69.65 | 70.18 | 68.99 | 70.00 | 1,181,105 | +0.70(+1.01%) |
Aug 06, 2018 | 67.85 | 69.32 | 67.58 | 69.29 | 1,139,571 | +1.41(+2.08%) |
Aug 03, 2018 | 68.35 | 68.38 | 66.98 | 67.88 | 1,496,049 | -0.39(-0.57%) |
Aug 02, 2018 | 66.68 | 68.36 | 66.59 | 68.27 | 1,606,813 | +1.08(+1.61%) |