Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.26 | 60.05 | 58.59 | 58.63 | 4,175,198 | +0.06(+0.10%) |
Oct 30, 2018 | 57.24 | 58.67 | 57.16 | 58.57 | 3,351,760 | +1.28(+2.23%) |
Oct 29, 2018 | 58.22 | 59.02 | 56.53 | 57.29 | 4,048,333 | +0.07(+0.12%) |
Oct 26, 2018 | 57.21 | 58.17 | 56.63 | 57.23 | 4,060,527 | -0.73(-1.27%) |
Oct 25, 2018 | 57.75 | 58.43 | 57.43 | 57.96 | 4,228,587 | +0.94(+1.65%) |
Oct 24, 2018 | 59.54 | 59.76 | 56.85 | 57.02 | 5,963,699 | -2.56(-4.29%) |
Oct 23, 2018 | 60.26 | 60.29 | 58.78 | 59.57 | 6,420,811 | -2.38(-3.83%) |
Oct 22, 2018 | 62.75 | 62.81 | 61.73 | 61.95 | 3,110,484 | -0.48(-0.76%) |
Oct 19, 2018 | 62.68 | 63.38 | 62.14 | 62.43 | 3,683,810 | -0.15(-0.23%) |
Oct 18, 2018 | 63.62 | 64.14 | 62.13 | 62.57 | 3,580,243 | -1.35(-2.11%) |
Oct 17, 2018 | 63.46 | 64.19 | 62.81 | 63.92 | 4,208,616 | +0.37(+0.58%) |
Oct 16, 2018 | 62.34 | 63.63 | 62.15 | 63.55 | 4,024,190 | +1.86(+3.01%) |
Oct 15, 2018 | 61.97 | 62.38 | 61.69 | 61.69 | 2,962,619 | -0.43(-0.70%) |
Oct 12, 2018 | 62.83 | 62.90 | 61.50 | 62.12 | 4,168,772 | +0.62(+1.01%) |
Oct 11, 2018 | 63.14 | 63.57 | 61.35 | 61.50 | 5,032,651 | -1.86(-2.93%) |
Oct 10, 2018 | 65.60 | 65.64 | 63.31 | 63.36 | 4,859,170 | -2.27(-3.46%) |
Oct 09, 2018 | 67.18 | 67.29 | 65.42 | 65.63 | 4,212,336 | -1.66(-2.46%) |
Oct 08, 2018 | 66.93 | 67.45 | 66.45 | 67.29 | 3,139,846 | -0.14(-0.20%) |
Oct 05, 2018 | 67.60 | 67.94 | 66.92 | 67.43 | 4,765,452 | -0.09(-0.13%) |
Oct 04, 2018 | 67.87 | 68.84 | 67.08 | 67.51 | 3,787,709 | -0.31(-0.46%) |
Oct 03, 2018 | 67.39 | 67.88 | 67.29 | 67.82 | 3,002,568 | +0.57(+0.85%) |
Oct 02, 2018 | 66.90 | 67.63 | 66.62 | 67.25 | 4,730,988 | +0.19(+0.28%) |
Oct 01, 2018 | 66.61 | 67.31 | 66.32 | 67.06 | 3,725,513 | +0.92(+1.38%) |
Sep 28, 2018 | 66.36 | 66.80 | 65.99 | 66.15 | 2,354,999 | -0.18(-0.27%) |
Sep 27, 2018 | 66.56 | 66.74 | 66.06 | 66.33 | 1,784,005 | +0.12(+0.18%) |
Sep 26, 2018 | 66.74 | 66.87 | 66.01 | 66.21 | 2,170,304 | -0.48(-0.73%) |
Sep 25, 2018 | 67.18 | 67.40 | 66.55 | 66.69 | 3,095,069 | -0.23(-0.35%) |
Sep 24, 2018 | 67.27 | 67.30 | 66.46 | 66.93 | 2,271,802 | -0.46(-0.68%) |
Sep 21, 2018 | 67.87 | 68.02 | 67.13 | 67.38 | 3,580,890 | -0.32(-0.47%) |
Sep 20, 2018 | 67.31 | 67.73 | 66.89 | 67.70 | 3,005,817 | +0.84(+1.25%) |
Sep 19, 2018 | 67.48 | 67.67 | 66.68 | 66.87 | 3,176,902 | -0.86(-1.28%) |
Sep 18, 2018 | 67.37 | 67.91 | 67.01 | 67.73 | 2,703,599 | +0.55(+0.82%) |
Sep 17, 2018 | 66.95 | 67.37 | 66.85 | 67.18 | 1,758,264 | +0.20(+0.30%) |
Sep 14, 2018 | 67.16 | 67.30 | 66.80 | 66.98 | 2,117,901 | -0.18(-0.27%) |
Sep 13, 2018 | 66.83 | 67.37 | 66.61 | 67.16 | 2,862,074 | +0.55(+0.83%) |
Sep 12, 2018 | 65.82 | 66.74 | 65.67 | 66.61 | 2,446,289 | +0.77(+1.17%) |
Sep 11, 2018 | 65.72 | 66.20 | 65.47 | 65.84 | 1,712,718 | -0.04(-0.07%) |
Sep 10, 2018 | 65.90 | 66.20 | 65.65 | 65.88 | 2,626,812 | +0.41(+0.63%) |
Sep 07, 2018 | 65.64 | 65.85 | 65.21 | 65.47 | 2,360,672 | -0.36(-0.55%) |
Sep 06, 2018 | 66.68 | 66.72 | 65.57 | 65.83 | 3,807,204 | -0.92(-1.37%) |
Sep 05, 2018 | 65.83 | 67.03 | 65.74 | 66.74 | 4,695,130 | +0.75(+1.14%) |
Sep 04, 2018 | 66.25 | 66.25 | 65.40 | 65.99 | 2,339,880 | -0.28(-0.43%) |
Aug 31, 2018 | 66.28 | 66.28 | 66.28 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 66.19 | 66.42 | 65.72 | 65.96 | 1,786,535 | -0.38(-0.57%) |
Aug 29, 2018 | 66.28 | 66.42 | 65.87 | 66.34 | 1,825,175 | +0.23(+0.35%) |
Aug 28, 2018 | 66.36 | 66.51 | 65.85 | 66.11 | 2,805,095 | -0.10(-0.16%) |
Aug 27, 2018 | 65.61 | 66.33 | 65.57 | 66.21 | 2,423,084 | +0.85(+1.30%) |
Aug 24, 2018 | 65.52 | 65.65 | 65.15 | 65.36 | 2,893,215 | +0.09(+0.13%) |
Aug 23, 2018 | 64.84 | 65.34 | 64.78 | 65.28 | 1,862,467 | +0.35(+0.55%) |
Aug 22, 2018 | 65.72 | 65.89 | 64.79 | 64.92 | 2,895,901 | +0.14(+0.21%) |
Aug 21, 2018 | 65.59 | 66.32 | 65.32 | 64.78 | 2,923,863 | -0.47(-0.71%) |
Aug 20, 2018 | 64.90 | 65.37 | 64.80 | 65.25 | 3,123,394 | +0.59(+0.91%) |
Aug 17, 2018 | 63.96 | 64.84 | 63.56 | 64.66 | 3,313,924 | +0.78(+1.22%) |
Aug 16, 2018 | 63.35 | 64.16 | 63.13 | 63.89 | 2,380,730 | +0.76(+1.21%) |
Aug 15, 2018 | 63.27 | 63.27 | 62.13 | 63.12 | 3,323,013 | -0.58(-0.92%) |
Aug 14, 2018 | 63.33 | 64.21 | 63.20 | 63.70 | 3,418,987 | +0.68(+1.08%) |
Aug 13, 2018 | 63.50 | 63.77 | 62.94 | 63.03 | 3,366,344 | -0.35(-0.56%) |
Aug 10, 2018 | 63.36 | 63.90 | 63.07 | 63.38 | 3,613,864 | -0.16(-0.26%) |
Aug 09, 2018 | 63.75 | 63.88 | 63.42 | 63.54 | 2,413,563 | +0.01(+0.01%) |
Aug 08, 2018 | 63.99 | 64.57 | 63.51 | 63.53 | 4,186,954 | -0.53(-0.83%) |
Aug 07, 2018 | 62.91 | 64.36 | 61.88 | 64.06 | 5,763,313 | +2.61(+4.24%) |
Aug 06, 2018 | 61.19 | 61.60 | 61.06 | 61.46 | 3,074,182 | +0.12(+0.20%) |
Aug 03, 2018 | 61.33 | 61.80 | 61.22 | 61.34 | 4,291,770 | +0.17(+0.28%) |
Aug 02, 2018 | 60.78 | 61.21 | 60.25 | 61.16 | 3,323,941 | -0.02(-0.03%) |