Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.77 | 60.53 | 59.44 | 60.03 | 22,072,604 | +0.68(+1.14%) |
Oct 30, 2018 | 58.48 | 59.54 | 58.33 | 59.35 | 23,570,994 | +1.30(+2.25%) |
Oct 29, 2018 | 58.82 | 59.09 | 57.42 | 58.05 | 20,848,922 | -0.36(-0.62%) |
Oct 26, 2018 | 58.67 | 59.07 | 57.98 | 58.41 | 24,105,566 | -0.59(-1.00%) |
Oct 25, 2018 | 59.13 | 59.55 | 58.57 | 59.00 | 16,313,905 | +0.52(+0.89%) |
Oct 24, 2018 | 60.37 | 60.47 | 58.42 | 58.48 | 21,277,330 | -1.67(-2.78%) |
Oct 23, 2018 | 60.32 | 60.62 | 59.30 | 60.15 | 20,527,164 | -0.99(-1.61%) |
Oct 22, 2018 | 61.78 | 61.91 | 60.75 | 61.14 | 12,575,571 | -0.62(-1.00%) |
Oct 19, 2018 | 61.52 | 62.12 | 61.41 | 61.75 | 16,059,227 | +0.09(+0.15%) |
Oct 18, 2018 | 61.17 | 62.13 | 61.17 | 61.66 | 23,160,574 | +0.26(+0.43%) |
Oct 17, 2018 | 60.98 | 61.41 | 60.53 | 61.40 | 16,256,867 | +0.23(+0.37%) |
Oct 16, 2018 | 60.65 | 61.22 | 60.28 | 61.17 | 12,983,965 | +0.29(+0.47%) |
Oct 15, 2018 | 61.31 | 61.58 | 60.89 | 60.89 | 14,014,846 | -0.42(-0.69%) |
Oct 12, 2018 | 61.87 | 61.96 | 60.47 | 61.31 | 20,197,544 | -0.17(-0.27%) |
Oct 11, 2018 | 63.24 | 63.41 | 61.15 | 61.48 | 26,971,394 | -2.20(-3.45%) |
Oct 10, 2018 | 65.34 | 65.41 | 63.66 | 63.68 | 21,997,544 | -1.50(-2.30%) |
Oct 09, 2018 | 65.08 | 65.45 | 64.59 | 65.17 | 13,509,343 | +0.29(+0.44%) |
Oct 08, 2018 | 63.88 | 65.02 | 63.77 | 64.89 | 17,577,416 | +0.60(+0.93%) |
Oct 05, 2018 | 64.27 | 64.56 | 63.98 | 64.29 | 12,234,698 | -0.18(-0.28%) |
Oct 04, 2018 | 64.41 | 64.85 | 64.23 | 64.47 | 13,545,183 | -0.43(-0.66%) |
Oct 03, 2018 | 65.17 | 65.46 | 64.77 | 64.90 | 13,548,014 | -0.23(-0.36%) |
Oct 02, 2018 | 64.64 | 65.29 | 64.50 | 65.14 | 11,220,378 | +0.49(+0.76%) |
Oct 01, 2018 | 64.30 | 64.81 | 64.23 | 64.65 | 11,372,924 | +0.60(+0.93%) |
Sep 28, 2018 | 64.23 | 64.74 | 64.03 | 64.05 | 13,120,845 | -0.57(-0.87%) |
Sep 27, 2018 | 64.85 | 65.07 | 64.48 | 64.62 | 10,165,650 | -0.01(-0.01%) |
Sep 26, 2018 | 64.81 | 65.17 | 64.56 | 64.62 | 13,638,649 | -0.54(-0.83%) |
Sep 25, 2018 | 65.57 | 65.81 | 65.07 | 65.17 | 16,194,738 | -0.08(-0.12%) |
Sep 24, 2018 | 64.63 | 65.60 | 64.58 | 65.24 | 17,983,642 | +1.08(+1.68%) |
Sep 21, 2018 | 64.04 | 64.36 | 63.68 | 64.16 | 35,360,140 | +0.26(+0.41%) |
Sep 20, 2018 | 63.93 | 64.29 | 63.69 | 63.90 | 14,861,313 | +0.14(+0.22%) |
Sep 19, 2018 | 63.01 | 63.86 | 63.01 | 63.76 | 13,821,034 | +0.75(+1.20%) |
Sep 18, 2018 | 63.21 | 63.38 | 62.87 | 63.00 | 12,238,134 | +0.17(+0.26%) |
Sep 17, 2018 | 62.53 | 62.99 | 62.52 | 62.84 | 11,154,092 | +0.37(+0.59%) |
Sep 14, 2018 | 62.09 | 62.64 | 61.98 | 62.47 | 12,533,620 | +0.45(+0.73%) |
Sep 13, 2018 | 62.64 | 62.72 | 61.78 | 62.02 | 14,723,723 | -0.61(-0.97%) |
Sep 12, 2018 | 62.72 | 63.12 | 62.43 | 62.63 | 15,339,339 | +0.20(+0.33%) |
Sep 11, 2018 | 61.75 | 62.67 | 61.50 | 62.42 | 15,784,527 | +0.87(+1.41%) |
Sep 10, 2018 | 61.96 | 62.33 | 61.51 | 61.56 | 14,358,369 | -0.09(-0.15%) |
Sep 07, 2018 | 60.38 | 61.72 | 60.13 | 61.65 | 21,792,238 | +1.03(+1.70%) |
Sep 06, 2018 | 61.11 | 61.51 | 60.53 | 60.62 | 17,680,816 | -0.68(-1.11%) |
Sep 05, 2018 | 60.19 | 61.35 | 59.97 | 61.29 | 18,421,690 | +0.81(+1.33%) |
Sep 04, 2018 | 60.58 | 60.79 | 60.13 | 60.49 | 11,753,797 | +0.09(+0.15%) |
Aug 31, 2018 | 60.40 | 60.40 | 60.40 | 0 | -0.26(-0.42%) | |
Aug 30, 2018 | 60.61 | 60.86 | 60.36 | 60.65 | 9,889,981 | -0.26(-0.43%) |
Aug 29, 2018 | 60.60 | 61.05 | 60.34 | 60.92 | 10,625,259 | +0.44(+0.72%) |
Aug 28, 2018 | 60.71 | 60.89 | 60.42 | 60.48 | 11,711,786 | -0.09(-0.15%) |
Aug 27, 2018 | 60.20 | 60.62 | 60.16 | 60.57 | 8,852,143 | +0.59(+0.98%) |
Aug 24, 2018 | 59.91 | 60.31 | 59.83 | 59.98 | 8,687,853 | +0.41(+0.68%) |
Aug 23, 2018 | 59.94 | 59.99 | 59.44 | 59.58 | 9,561,123 | -0.66(-1.10%) |
Aug 22, 2018 | 59.60 | 60.31 | 59.53 | 60.24 | 13,403,014 | +0.85(+1.43%) |
Aug 21, 2018 | 59.55 | 59.95 | 59.27 | 59.39 | 12,198,899 | +0.02(+0.03%) |
Aug 20, 2018 | 58.96 | 59.52 | 58.89 | 59.37 | 10,820,122 | +0.41(+0.70%) |
Aug 17, 2018 | 59.02 | 59.13 | 58.61 | 58.96 | 13,510,691 | +0.20(+0.33%) |
Aug 16, 2018 | 58.22 | 58.84 | 58.16 | 58.76 | 15,289,151 | +0.80(+1.38%) |
Aug 15, 2018 | 58.60 | 58.69 | 57.64 | 57.96 | 21,645,124 | -1.03(-1.75%) |
Aug 14, 2018 | 59.51 | 59.57 | 58.82 | 59.00 | 10,621,883 | -0.19(-0.32%) |
Aug 13, 2018 | 59.86 | 60.08 | 59.09 | 59.19 | 13,683,238 | -0.65(-1.08%) |
Aug 10, 2018 | 59.90 | 59.91 | 59.41 | 59.83 | 17,194,920 | -0.06(-0.10%) |
Aug 09, 2018 | 60.20 | 60.33 | 59.74 | 59.89 | 13,178,457 | -0.31(-0.51%) |
Aug 08, 2018 | 60.42 | 60.57 | 59.92 | 60.20 | 9,756,167 | -0.40(-0.66%) |
Aug 07, 2018 | 60.33 | 60.84 | 59.89 | 60.60 | 14,347,122 | +0.81(+1.36%) |
Aug 06, 2018 | 59.84 | 59.98 | 59.46 | 59.79 | 13,464,949 | -0.01(-0.02%) |
Aug 03, 2018 | 59.63 | 59.88 | 59.38 | 59.80 | 10,475,103 | +0.22(+0.36%) |
Aug 02, 2018 | 59.57 | 59.84 | 59.24 | 59.59 | 11,216,386 | -0.36(-0.60%) |