Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.02 | 59.13 | 58.37 | 58.74 | 368,844 | -0.12(-0.20%) |
Oct 30, 2018 | 58.47 | 59.21 | 58.12 | 58.86 | 189,579 | +0.51(+0.87%) |
Oct 29, 2018 | 58.31 | 58.98 | 57.73 | 58.35 | 241,459 | +0.39(+0.67%) |
Oct 26, 2018 | 58.63 | 58.78 | 57.46 | 57.96 | 213,556 | -0.78(-1.33%) |
Oct 25, 2018 | 57.96 | 58.74 | 57.30 | 58.74 | 270,615 | +0.90(+1.55%) |
Oct 24, 2018 | 57.26 | 58.49 | 57.19 | 57.85 | 226,423 | +0.62(+1.09%) |
Oct 23, 2018 | 57.22 | 57.61 | 56.68 | 57.22 | 172,780 | -0.35(-0.61%) |
Oct 22, 2018 | 57.73 | 58.20 | 57.50 | 57.57 | 132,357 | +0.04(+0.07%) |
Oct 19, 2018 | 57.42 | 57.85 | 57.26 | 57.54 | 128,354 | +0.04(+0.07%) |
Oct 18, 2018 | 58.20 | 58.35 | 57.34 | 57.50 | 135,842 | -0.70(-1.20%) |
Oct 17, 2018 | 58.24 | 58.53 | 57.87 | 58.20 | 153,497 | -0.04(-0.07%) |
Oct 16, 2018 | 57.54 | 58.35 | 57.15 | 58.24 | 250,169 | +0.86(+1.49%) |
Oct 15, 2018 | 56.76 | 57.93 | 56.72 | 57.38 | 134,754 | +0.58(+1.03%) |
Oct 12, 2018 | 58.04 | 58.04 | 56.60 | 56.80 | 218,100 | -0.70(-1.22%) |
Oct 11, 2018 | 58.31 | 58.53 | 57.34 | 57.50 | 349,688 | -0.93(-1.60%) |
Oct 10, 2018 | 59.02 | 59.64 | 58.43 | 58.43 | 262,431 | -0.62(-1.06%) |
Oct 09, 2018 | 59.17 | 59.52 | 59.06 | 59.06 | 312,270 | -0.19(-0.33%) |
Oct 08, 2018 | 58.90 | 59.39 | 58.86 | 59.25 | 186,761 | +0.35(+0.60%) |
Oct 05, 2018 | 59.44 | 59.60 | 58.63 | 58.90 | 304,482 | -0.43(-0.72%) |
Oct 04, 2018 | 60.42 | 60.54 | 59.21 | 59.33 | 256,702 | -1.25(-2.06%) |
Oct 03, 2018 | 61.04 | 61.30 | 60.34 | 60.57 | 271,017 | -0.31(-0.51%) |
Oct 02, 2018 | 60.77 | 61.31 | 60.77 | 60.89 | 165,136 | +0.12(+0.19%) |
Oct 01, 2018 | 61.63 | 62.41 | 60.75 | 60.77 | 197,762 | -0.86(-1.39%) |
Sep 28, 2018 | 61.28 | 61.70 | 61.28 | 61.63 | 207,190 | +0.35(+0.57%) |
Sep 27, 2018 | 61.04 | 61.98 | 61.04 | 61.28 | 116,646 | +0.35(+0.58%) |
Sep 26, 2018 | 60.96 | 61.28 | 60.85 | 60.92 | 187,384 | -0.04(-0.06%) |
Sep 25, 2018 | 61.20 | 61.70 | 60.77 | 60.96 | 196,220 | -0.16(-0.25%) |
Sep 24, 2018 | 61.98 | 62.17 | 61.00 | 61.12 | 371,872 | -0.82(-1.32%) |
Sep 21, 2018 | 61.44 | 62.32 | 61.41 | 61.94 | 497,311 | +0.42(+0.68%) |
Sep 20, 2018 | 61.18 | 61.56 | 60.91 | 61.52 | 229,733 | +0.42(+0.68%) |
Sep 19, 2018 | 61.29 | 61.86 | 61.10 | 61.10 | 275,101 | -0.27(-0.43%) |
Sep 18, 2018 | 61.79 | 62.20 | 61.29 | 61.37 | 204,484 | -0.46(-0.74%) |
Sep 17, 2018 | 61.86 | 62.55 | 61.39 | 61.82 | 204,095 | +0.00(+0.00%) |
Sep 14, 2018 | 62.05 | 62.13 | 61.52 | 61.82 | 189,686 | -0.42(-0.67%) |
Sep 13, 2018 | 61.67 | 62.32 | 61.39 | 62.24 | 150,662 | +0.61(+0.99%) |
Sep 12, 2018 | 61.94 | 62.13 | 61.16 | 61.63 | 125,200 | -0.49(-0.79%) |
Sep 11, 2018 | 62.32 | 62.62 | 62.05 | 62.13 | 174,589 | -0.19(-0.30%) |
Sep 10, 2018 | 62.55 | 62.62 | 62.24 | 62.32 | 144,396 | +0.00(+0.00%) |
Sep 07, 2018 | 62.62 | 62.66 | 62.13 | 62.32 | 137,278 | -0.38(-0.61%) |
Sep 06, 2018 | 62.32 | 63.04 | 62.28 | 62.70 | 159,515 | +0.46(+0.73%) |
Sep 05, 2018 | 61.48 | 62.32 | 61.48 | 62.24 | 142,837 | +0.83(+1.36%) |
Sep 04, 2018 | 61.33 | 61.92 | 61.14 | 61.41 | 196,269 | -0.19(-0.31%) |
Aug 31, 2018 | 61.60 | 61.60 | 61.60 | 0 | +0.04(+0.06%) | |
Aug 30, 2018 | 61.48 | 61.75 | 61.43 | 61.56 | 87,710 | +0.11(+0.19%) |
Aug 29, 2018 | 61.29 | 61.56 | 61.25 | 61.44 | 100,559 | +0.15(+0.25%) |
Aug 28, 2018 | 61.37 | 61.48 | 61.14 | 61.29 | 73,110 | -0.08(-0.12%) |
Aug 27, 2018 | 61.44 | 61.63 | 61.29 | 61.37 | 97,109 | +0.04(+0.06%) |
Aug 24, 2018 | 61.29 | 61.41 | 61.05 | 61.33 | 143,523 | +0.04(+0.06%) |
Aug 23, 2018 | 61.44 | 61.79 | 61.29 | 61.29 | 114,949 | -0.19(-0.31%) |
Aug 22, 2018 | 62.05 | 62.17 | 61.44 | 61.48 | 108,718 | -0.53(-0.86%) |
Aug 21, 2018 | 61.71 | 62.09 | 61.71 | 62.01 | 165,342 | +0.34(+0.55%) |
Aug 20, 2018 | 61.41 | 61.94 | 61.41 | 61.67 | 115,568 | +0.19(+0.31%) |
Aug 17, 2018 | 61.29 | 61.67 | 61.20 | 61.48 | 145,604 | +0.19(+0.31%) |
Aug 16, 2018 | 60.99 | 61.37 | 60.91 | 61.29 | 171,760 | +0.38(+0.62%) |
Aug 15, 2018 | 60.42 | 61.06 | 60.42 | 60.91 | 253,473 | +0.04(+0.06%) |
Aug 14, 2018 | 60.76 | 61.24 | 60.76 | 60.88 | 114,708 | +0.23(+0.38%) |
Aug 13, 2018 | 60.69 | 60.80 | 60.32 | 60.65 | 176,517 | -0.08(-0.12%) |
Aug 10, 2018 | 60.34 | 61.18 | 59.81 | 60.72 | 392,547 | -0.53(-0.87%) |
Aug 09, 2018 | 60.95 | 61.48 | 60.95 | 61.25 | 106,100 | +0.23(+0.37%) |
Aug 08, 2018 | 60.38 | 61.10 | 60.23 | 61.03 | 204,867 | +0.15(+0.25%) |
Aug 07, 2018 | 61.98 | 61.98 | 60.80 | 60.88 | 196,461 | -1.02(-1.66%) |
Aug 06, 2018 | 62.32 | 62.45 | 61.67 | 61.90 | 156,312 | -0.38(-0.61%) |
Aug 03, 2018 | 63.04 | 63.21 | 62.09 | 62.28 | 256,296 | -0.68(-1.08%) |
Aug 02, 2018 | 62.51 | 63.11 | 62.51 | 62.96 | 193,309 | +0.42(+0.67%) |