Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.89 | 62.31 | 61.76 | 61.91 | 3,772,848 | +0.68(+1.10%) |
Oct 30, 2018 | 60.36 | 61.28 | 60.31 | 61.23 | 5,680,051 | +0.86(+1.43%) |
Oct 29, 2018 | 61.39 | 61.67 | 59.65 | 60.37 | 7,257,770 | -0.40(-0.65%) |
Oct 26, 2018 | 60.67 | 61.38 | 60.01 | 60.76 | 10,072,015 | -0.83(-1.35%) |
Oct 25, 2018 | 61.04 | 61.93 | 60.86 | 61.59 | 4,747,191 | +0.86(+1.42%) |
Oct 24, 2018 | 62.31 | 62.36 | 60.53 | 60.73 | 5,547,064 | -1.73(-2.77%) |
Oct 23, 2018 | 61.87 | 62.75 | 61.45 | 62.46 | 4,688,682 | -0.49(-0.77%) |
Oct 22, 2018 | 63.29 | 63.37 | 62.77 | 62.94 | 2,242,938 | -0.16(-0.26%) |
Oct 19, 2018 | 63.26 | 63.68 | 62.96 | 63.11 | 3,728,677 | +0.13(+0.20%) |
Oct 18, 2018 | 63.64 | 63.79 | 62.69 | 62.98 | 4,205,507 | -1.03(-1.60%) |
Oct 17, 2018 | 64.08 | 64.17 | 63.49 | 64.01 | 4,936,931 | -0.17(-0.27%) |
Oct 16, 2018 | 63.52 | 64.29 | 63.43 | 64.18 | 9,644,526 | +1.27(+2.02%) |
Oct 15, 2018 | 63.05 | 63.38 | 62.83 | 62.91 | 4,132,881 | -0.34(-0.54%) |
Oct 12, 2018 | 63.48 | 63.48 | 62.45 | 63.25 | 6,316,911 | +0.76(+1.21%) |
Oct 11, 2018 | 63.36 | 63.69 | 62.06 | 62.49 | 16,623,049 | -1.07(-1.69%) |
Oct 10, 2018 | 65.24 | 65.24 | 63.48 | 63.57 | 9,791,578 | -1.90(-2.90%) |
Oct 09, 2018 | 65.23 | 65.65 | 65.11 | 65.47 | 1,695,297 | -0.13(-0.19%) |
Oct 08, 2018 | 65.35 | 65.63 | 65.02 | 65.59 | 2,980,483 | -0.11(-0.16%) |
Oct 05, 2018 | 66.02 | 66.12 | 65.32 | 65.70 | 2,861,824 | -0.39(-0.59%) |
Oct 04, 2018 | 66.49 | 66.50 | 65.71 | 66.09 | 2,631,467 | -0.71(-1.07%) |
Oct 03, 2018 | 67.10 | 67.14 | 66.68 | 66.80 | 1,199,726 | -0.05(-0.07%) |
Oct 02, 2018 | 66.75 | 66.98 | 66.68 | 66.84 | 1,573,165 | -0.23(-0.34%) |
Oct 01, 2018 | 67.21 | 67.32 | 66.93 | 67.07 | 1,839,063 | +0.19(+0.28%) |
Sep 28, 2018 | 66.79 | 67.08 | 66.74 | 66.88 | 5,266,294 | -0.16(-0.24%) |
Sep 27, 2018 | 67.03 | 67.38 | 67.02 | 67.04 | 2,403,521 | +0.00(+0.00%) |
Sep 26, 2018 | 67.14 | 67.50 | 66.96 | 67.04 | 2,782,478 | -0.05(-0.07%) |
Sep 25, 2018 | 67.24 | 67.24 | 67.04 | 67.09 | 1,144,855 | +0.14(+0.20%) |
Sep 24, 2018 | 67.09 | 67.14 | 66.90 | 66.95 | 1,034,623 | -0.32(-0.47%) |
Sep 21, 2018 | 67.37 | 67.45 | 67.25 | 67.27 | 1,438,684 | +0.04(+0.05%) |
Sep 20, 2018 | 67.04 | 67.35 | 67.00 | 67.23 | 2,028,961 | +0.63(+0.95%) |
Sep 19, 2018 | 66.47 | 66.71 | 66.47 | 66.60 | 1,770,460 | +0.17(+0.26%) |
Sep 18, 2018 | 66.19 | 66.54 | 66.16 | 66.43 | 2,298,294 | +0.47(+0.71%) |
Sep 17, 2018 | 66.20 | 66.25 | 65.92 | 65.96 | 1,994,036 | -0.22(-0.33%) |
Sep 14, 2018 | 66.20 | 66.34 | 66.00 | 66.18 | 3,366,924 | +0.05(+0.08%) |
Sep 13, 2018 | 66.12 | 66.26 | 65.96 | 66.12 | 2,268,219 | +0.45(+0.69%) |
Sep 12, 2018 | 65.53 | 65.83 | 65.38 | 65.67 | 1,962,320 | +0.13(+0.19%) |
Sep 11, 2018 | 65.11 | 65.57 | 65.01 | 65.55 | 1,686,147 | +0.20(+0.30%) |
Sep 10, 2018 | 65.55 | 65.60 | 65.33 | 65.35 | 1,996,204 | +0.11(+0.17%) |
Sep 07, 2018 | 65.20 | 65.49 | 65.08 | 65.24 | 1,988,531 | -0.27(-0.41%) |
Sep 06, 2018 | 65.72 | 65.82 | 65.25 | 65.51 | 1,998,529 | -0.23(-0.36%) |
Sep 05, 2018 | 65.83 | 65.88 | 65.48 | 65.74 | 1,542,234 | -0.36(-0.55%) |
Sep 04, 2018 | 66.11 | 66.17 | 65.85 | 66.11 | 2,539,282 | -0.37(-0.56%) |
Aug 31, 2018 | 66.47 | 66.47 | 66.47 | 0 | -0.21(-0.31%) | |
Aug 30, 2018 | 66.86 | 66.94 | 66.53 | 66.68 | 2,009,069 | -0.58(-0.86%) |
Aug 29, 2018 | 66.87 | 67.28 | 66.82 | 67.26 | 2,057,753 | +0.40(+0.59%) |
Aug 28, 2018 | 67.03 | 67.04 | 66.80 | 66.86 | 5,322,362 | +0.04(+0.05%) |
Aug 27, 2018 | 66.56 | 66.90 | 66.55 | 66.83 | 4,241,952 | +0.64(+0.97%) |
Aug 24, 2018 | 65.94 | 66.25 | 65.94 | 66.19 | 1,537,617 | +0.50(+0.77%) |
Aug 23, 2018 | 65.89 | 66.03 | 65.65 | 65.68 | 2,352,001 | -0.32(-0.48%) |
Aug 22, 2018 | 65.95 | 66.13 | 65.91 | 66.00 | 1,657,523 | +0.10(+0.15%) |
Aug 21, 2018 | 65.84 | 66.11 | 65.84 | 65.90 | 1,650,574 | +0.31(+0.47%) |
Aug 20, 2018 | 65.51 | 65.65 | 65.46 | 65.59 | 1,332,536 | +0.24(+0.37%) |
Aug 17, 2018 | 65.01 | 65.51 | 64.89 | 65.35 | 1,565,376 | +0.30(+0.46%) |
Aug 16, 2018 | 64.96 | 65.30 | 64.95 | 65.05 | 1,775,872 | +0.49(+0.75%) |
Aug 15, 2018 | 64.70 | 64.71 | 64.15 | 64.56 | 3,208,159 | -0.77(-1.19%) |
Aug 14, 2018 | 65.25 | 65.42 | 65.09 | 65.34 | 1,516,130 | +0.30(+0.46%) |
Aug 13, 2018 | 65.31 | 65.48 | 64.95 | 65.04 | 1,615,923 | -0.39(-0.59%) |
Aug 10, 2018 | 65.49 | 65.58 | 65.25 | 65.43 | 2,410,243 | -0.78(-1.18%) |
Aug 09, 2018 | 66.41 | 66.49 | 66.20 | 66.21 | 729,589 | -0.17(-0.26%) |
Aug 08, 2018 | 66.36 | 66.46 | 66.22 | 66.38 | 2,117,222 | +0.01(+0.01%) |
Aug 07, 2018 | 66.47 | 66.56 | 66.35 | 66.38 | 1,835,305 | +0.31(+0.46%) |
Aug 06, 2018 | 65.86 | 66.16 | 65.79 | 66.07 | 1,150,300 | -0.01(-0.01%) |
Aug 03, 2018 | 65.83 | 66.10 | 65.79 | 66.08 | 1,013,308 | +0.24(+0.37%) |
Aug 02, 2018 | 65.30 | 65.87 | 65.24 | 65.83 | 2,748,692 | -0.04(-0.05%) |