Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.10 | 57.53 | 56.63 | 56.66 | 672,906 | +0.16(+0.29%) |
Oct 30, 2018 | 55.08 | 56.83 | 54.67 | 56.50 | 481,562 | +1.27(+2.30%) |
Oct 29, 2018 | 57.09 | 57.34 | 54.70 | 55.23 | 582,221 | -1.38(-2.43%) |
Oct 26, 2018 | 55.41 | 57.47 | 55.41 | 56.61 | 758,654 | +0.54(+0.97%) |
Oct 25, 2018 | 57.05 | 57.49 | 55.93 | 56.06 | 681,225 | -0.37(-0.65%) |
Oct 24, 2018 | 58.69 | 59.18 | 56.34 | 56.43 | 819,673 | -2.18(-3.72%) |
Oct 23, 2018 | 59.06 | 59.28 | 55.44 | 58.61 | 1,538,996 | -1.84(-3.04%) |
Oct 22, 2018 | 61.08 | 61.29 | 60.20 | 60.45 | 820,397 | -0.63(-1.03%) |
Oct 19, 2018 | 60.98 | 61.69 | 60.71 | 61.08 | 680,888 | +0.02(+0.03%) |
Oct 18, 2018 | 61.05 | 61.44 | 60.51 | 61.06 | 965,737 | -0.43(-0.69%) |
Oct 17, 2018 | 61.89 | 62.19 | 60.89 | 61.49 | 801,221 | -0.41(-0.66%) |
Oct 16, 2018 | 60.74 | 61.94 | 60.07 | 61.89 | 552,790 | +1.76(+2.93%) |
Oct 15, 2018 | 59.18 | 60.62 | 59.02 | 60.13 | 826,656 | +1.07(+1.82%) |
Oct 12, 2018 | 59.86 | 61.22 | 58.74 | 59.06 | 849,535 | +0.02(+0.03%) |
Oct 11, 2018 | 60.39 | 61.02 | 58.87 | 59.04 | 907,119 | -1.46(-2.42%) |
Oct 10, 2018 | 62.74 | 62.74 | 60.39 | 60.50 | 682,167 | -2.43(-3.86%) |
Oct 09, 2018 | 65.00 | 65.25 | 62.68 | 62.93 | 1,159,518 | -2.25(-3.45%) |
Oct 08, 2018 | 65.20 | 65.48 | 64.59 | 65.18 | 866,147 | -0.13(-0.19%) |
Oct 05, 2018 | 65.24 | 65.92 | 64.28 | 65.30 | 1,127,137 | +0.06(+0.09%) |
Oct 04, 2018 | 65.05 | 65.42 | 64.59 | 65.24 | 770,499 | +0.21(+0.33%) |
Oct 03, 2018 | 64.88 | 66.12 | 64.67 | 65.03 | 696,983 | +0.37(+0.57%) |
Oct 02, 2018 | 64.56 | 65.08 | 64.42 | 64.66 | 317,546 | +0.10(+0.15%) |
Oct 01, 2018 | 65.45 | 68.09 | 64.26 | 64.57 | 348,714 | -0.36(-0.55%) |
Sep 28, 2018 | 64.74 | 65.26 | 64.42 | 64.92 | 391,513 | +0.14(+0.21%) |
Sep 27, 2018 | 64.84 | 64.97 | 64.50 | 64.79 | 237,725 | +0.01(+0.01%) |
Sep 26, 2018 | 65.64 | 65.70 | 64.68 | 64.78 | 316,769 | -0.66(-1.01%) |
Sep 25, 2018 | 64.96 | 65.45 | 64.70 | 65.44 | 562,764 | +0.49(+0.76%) |
Sep 24, 2018 | 65.93 | 65.93 | 64.19 | 64.94 | 558,138 | -1.15(-1.74%) |
Sep 21, 2018 | 65.77 | 66.19 | 65.72 | 66.10 | 981,313 | +0.46(+0.71%) |
Sep 20, 2018 | 65.89 | 65.93 | 65.36 | 65.63 | 453,937 | +0.22(+0.34%) |
Sep 19, 2018 | 65.38 | 65.93 | 65.25 | 65.41 | 307,477 | +0.00(+0.00%) |
Sep 18, 2018 | 64.57 | 65.93 | 64.43 | 65.41 | 470,195 | +0.93(+1.44%) |
Sep 17, 2018 | 65.20 | 65.51 | 64.32 | 64.48 | 409,186 | -0.64(-0.98%) |
Sep 14, 2018 | 63.69 | 65.29 | 63.69 | 65.12 | 545,598 | +1.42(+2.23%) |
Sep 13, 2018 | 63.50 | 64.04 | 63.42 | 63.69 | 1,037,890 | +0.46(+0.74%) |
Sep 12, 2018 | 63.45 | 63.45 | 62.47 | 63.23 | 579,149 | -0.14(-0.21%) |
Sep 11, 2018 | 63.37 | 63.81 | 63.16 | 63.37 | 385,799 | -0.31(-0.49%) |
Sep 10, 2018 | 63.65 | 64.46 | 63.48 | 63.67 | 451,799 | +0.33(+0.52%) |
Sep 07, 2018 | 64.18 | 64.18 | 62.87 | 63.35 | 646,291 | -1.01(-1.56%) |
Sep 06, 2018 | 64.25 | 64.84 | 64.14 | 64.35 | 426,481 | +0.15(+0.23%) |
Sep 05, 2018 | 63.93 | 64.46 | 63.68 | 64.21 | 658,015 | +0.23(+0.36%) |
Sep 04, 2018 | 63.74 | 63.99 | 63.15 | 63.98 | 731,428 | -0.05(-0.08%) |
Aug 31, 2018 | 64.02 | 64.02 | 64.02 | 0 | -0.22(-0.35%) | |
Aug 30, 2018 | 64.88 | 64.97 | 63.98 | 64.25 | 307,799 | -0.76(-1.16%) |
Aug 29, 2018 | 65.62 | 65.66 | 64.96 | 65.00 | 297,893 | -0.50(-0.77%) |
Aug 28, 2018 | 65.78 | 65.97 | 65.19 | 65.51 | 290,398 | -0.01(-0.01%) |
Aug 27, 2018 | 65.20 | 65.88 | 65.12 | 65.51 | 548,377 | +0.61(+0.94%) |
Aug 24, 2018 | 65.51 | 65.76 | 64.72 | 64.90 | 411,961 | -0.54(-0.83%) |
Aug 23, 2018 | 65.96 | 66.13 | 65.39 | 65.45 | 463,782 | -0.55(-0.84%) |
Aug 22, 2018 | 66.62 | 66.80 | 65.95 | 66.00 | 368,831 | -0.81(-1.22%) |
Aug 21, 2018 | 66.48 | 67.14 | 66.48 | 66.81 | 446,538 | +0.54(+0.82%) |
Aug 20, 2018 | 65.90 | 66.60 | 65.84 | 66.27 | 476,353 | +0.54(+0.82%) |
Aug 17, 2018 | 65.76 | 65.91 | 65.56 | 65.73 | 544,875 | -0.18(-0.28%) |
Aug 16, 2018 | 66.24 | 66.81 | 65.44 | 65.91 | 709,738 | -0.34(-0.51%) |
Aug 15, 2018 | 67.04 | 67.04 | 66.00 | 66.25 | 396,979 | -1.07(-1.60%) |
Aug 14, 2018 | 66.84 | 67.70 | 66.84 | 67.33 | 467,025 | +0.53(+0.80%) |
Aug 13, 2018 | 66.60 | 67.54 | 66.34 | 66.79 | 650,648 | +0.34(+0.51%) |
Aug 10, 2018 | 67.06 | 67.43 | 66.27 | 66.45 | 737,586 | -0.88(-1.31%) |
Aug 09, 2018 | 67.42 | 67.93 | 67.10 | 67.34 | 312,005 | -0.11(-0.16%) |
Aug 08, 2018 | 67.55 | 67.86 | 66.94 | 67.44 | 371,423 | -0.26(-0.39%) |
Aug 07, 2018 | 67.10 | 67.91 | 67.07 | 67.70 | 328,375 | +0.80(+1.20%) |
Aug 06, 2018 | 66.79 | 67.11 | 66.43 | 66.90 | 593,405 | +0.09(+0.13%) |
Aug 03, 2018 | 66.89 | 67.05 | 66.67 | 66.81 | 384,800 | +0.01(+0.01%) |
Aug 02, 2018 | 66.16 | 66.83 | 65.98 | 66.80 | 523,895 | +0.27(+0.41%) |