Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.95 | 56.50 | 54.50 | 54.65 | 2,262,074 | -0.13(-0.24%) |
Oct 30, 2018 | 52.90 | 54.83 | 52.50 | 54.78 | 1,179,895 | +1.74(+3.28%) |
Oct 29, 2018 | 56.77 | 57.19 | 52.10 | 53.04 | 1,457,483 | -2.48(-4.47%) |
Oct 26, 2018 | 54.03 | 56.63 | 54.03 | 55.52 | 1,402,200 | -0.01(-0.02%) |
Oct 25, 2018 | 53.85 | 56.54 | 53.51 | 55.53 | 1,737,947 | +2.08(+3.89%) |
Oct 24, 2018 | 58.27 | 58.27 | 53.44 | 53.45 | 2,184,714 | -4.39(-7.59%) |
Oct 23, 2018 | 56.00 | 58.78 | 54.04 | 57.84 | 2,911,397 | -1.27(-2.15%) |
Oct 22, 2018 | 62.21 | 63.95 | 57.20 | 59.11 | 3,491,041 | -2.97(-4.78%) |
Oct 19, 2018 | 62.59 | 63.47 | 61.64 | 62.08 | 1,351,500 | -0.14(-0.23%) |
Oct 18, 2018 | 61.99 | 63.34 | 61.60 | 62.22 | 1,132,776 | -0.14(-0.22%) |
Oct 17, 2018 | 62.22 | 63.31 | 61.06 | 62.36 | 1,293,255 | +0.43(+0.69%) |
Oct 16, 2018 | 58.64 | 62.56 | 58.62 | 61.93 | 1,546,379 | +3.49(+5.97%) |
Oct 15, 2018 | 57.75 | 59.12 | 57.09 | 58.44 | 786,690 | +0.14(+0.24%) |
Oct 12, 2018 | 59.10 | 59.90 | 57.10 | 58.30 | 1,487,000 | +1.36(+2.39%) |
Oct 11, 2018 | 56.87 | 58.76 | 56.00 | 56.94 | 1,955,715 | +1.36(+2.45%) |
Oct 10, 2018 | 57.25 | 57.45 | 55.40 | 55.58 | 2,440,019 | -1.68(-2.93%) |
Oct 09, 2018 | 55.67 | 57.52 | 55.49 | 57.26 | 1,267,090 | +1.27(+2.27%) |
Oct 08, 2018 | 54.98 | 56.48 | 54.30 | 55.99 | 1,996,556 | +1.07(+1.95%) |
Oct 05, 2018 | 58.90 | 58.90 | 53.64 | 54.92 | 3,153,700 | -4.44(-7.48%) |
Oct 04, 2018 | 60.83 | 61.00 | 58.79 | 59.36 | 1,133,958 | -1.80(-2.94%) |
Oct 03, 2018 | 60.44 | 61.83 | 60.05 | 61.16 | 668,932 | +0.95(+1.58%) |
Oct 02, 2018 | 60.15 | 61.35 | 59.89 | 60.21 | 851,241 | +0.07(+0.12%) |
Oct 01, 2018 | 60.60 | 60.64 | 59.85 | 60.14 | 1,046,417 | +0.19(+0.32%) |
Sep 28, 2018 | 60.85 | 61.25 | 59.15 | 59.95 | 1,535,800 | -1.30(-2.12%) |
Sep 27, 2018 | 60.90 | 61.85 | 60.40 | 61.25 | 705,526 | +0.00(+0.00%) |
Sep 26, 2018 | 62.85 | 63.05 | 60.76 | 61.25 | 1,116,312 | -1.35(-2.16%) |
Sep 25, 2018 | 62.45 | 63.10 | 61.80 | 62.60 | 743,434 | +0.45(+0.72%) |
Sep 24, 2018 | 61.40 | 62.45 | 61.05 | 62.15 | 819,912 | +0.65(+1.06%) |
Sep 21, 2018 | 63.15 | 63.45 | 61.15 | 61.50 | 1,218,900 | -1.65(-2.61%) |
Sep 20, 2018 | 60.55 | 63.25 | 60.33 | 63.15 | 1,666,642 | +2.90(+4.81%) |
Sep 19, 2018 | 60.75 | 61.00 | 59.65 | 60.25 | 710,818 | -0.15(-0.25%) |
Sep 18, 2018 | 60.90 | 61.60 | 60.05 | 60.40 | 794,291 | -0.55(-0.90%) |
Sep 17, 2018 | 61.15 | 61.65 | 59.90 | 60.95 | 999,500 | -0.05(-0.08%) |
Sep 14, 2018 | 60.45 | 61.40 | 60.15 | 61.00 | 1,044,500 | +0.95(+1.58%) |
Sep 13, 2018 | 60.65 | 61.95 | 59.80 | 60.05 | 1,506,642 | -0.65(-1.07%) |
Sep 12, 2018 | 60.90 | 61.55 | 58.35 | 60.70 | 2,313,777 | -0.60(-0.98%) |
Sep 11, 2018 | 64.60 | 64.78 | 60.85 | 61.30 | 2,417,248 | -3.85(-5.91%) |
Sep 10, 2018 | 65.90 | 65.90 | 64.95 | 65.15 | 899,559 | -0.65(-0.99%) |
Sep 07, 2018 | 64.85 | 67.95 | 64.60 | 65.80 | 1,658,700 | +0.90(+1.39%) |
Sep 06, 2018 | 68.00 | 68.25 | 64.70 | 64.90 | 1,715,099 | -3.20(-4.70%) |
Sep 05, 2018 | 68.50 | 68.85 | 66.10 | 68.10 | 1,742,856 | +0.20(+0.29%) |
Sep 04, 2018 | 67.95 | 69.32 | 67.60 | 67.90 | 1,542,121 | +0.00(+0.00%) |
Aug 31, 2018 | 67.90 | 67.90 | 67.90 | 0 | -0.50(-0.73%) | |
Aug 30, 2018 | 68.85 | 69.95 | 68.05 | 68.40 | 1,867,746 | -0.40(-0.58%) |
Aug 29, 2018 | 68.15 | 69.25 | 67.80 | 68.80 | 1,351,983 | +0.65(+0.95%) |
Aug 28, 2018 | 66.80 | 68.25 | 66.15 | 68.15 | 1,454,554 | +1.75(+2.64%) |
Aug 27, 2018 | 65.45 | 66.72 | 64.30 | 66.40 | 1,218,670 | +1.30(+2.00%) |
Aug 24, 2018 | 64.95 | 65.40 | 64.00 | 65.10 | 1,414,200 | +0.50(+0.77%) |
Aug 23, 2018 | 63.15 | 64.78 | 63.05 | 64.60 | 1,646,213 | +1.45(+2.30%) |
Aug 22, 2018 | 61.80 | 63.40 | 61.80 | 63.15 | 1,360,246 | +1.30(+2.10%) |
Aug 21, 2018 | 60.50 | 62.40 | 60.50 | 61.85 | 1,463,538 | +1.70(+2.83%) |
Aug 20, 2018 | 59.75 | 60.30 | 59.01 | 60.15 | 1,119,656 | +0.20(+0.33%) |
Aug 17, 2018 | 59.95 | 60.45 | 59.10 | 59.95 | 1,308,900 | -0.35(-0.58%) |
Aug 16, 2018 | 59.45 | 61.33 | 59.00 | 60.30 | 1,358,111 | +1.10(+1.86%) |
Aug 15, 2018 | 58.85 | 59.92 | 58.14 | 59.20 | 1,489,575 | -0.40(-0.67%) |
Aug 14, 2018 | 58.75 | 60.10 | 58.22 | 59.60 | 1,209,675 | +1.30(+2.23%) |
Aug 13, 2018 | 58.85 | 59.80 | 57.70 | 58.30 | 1,348,285 | -0.30(-0.51%) |
Aug 10, 2018 | 57.80 | 59.95 | 57.40 | 58.60 | 1,756,000 | +0.15(+0.26%) |
Aug 09, 2018 | 57.30 | 59.55 | 56.15 | 58.45 | 2,680,523 | +1.95(+3.45%) |
Aug 08, 2018 | 61.00 | 61.00 | 54.05 | 56.50 | 7,804,180 | -1.35(-2.33%) |
Aug 07, 2018 | 56.50 | 59.00 | 56.20 | 57.85 | 3,187,507 | +1.75(+3.12%) |
Aug 06, 2018 | 54.90 | 56.25 | 54.33 | 56.10 | 1,164,307 | +1.25(+2.28%) |
Aug 03, 2018 | 54.20 | 55.17 | 54.00 | 54.85 | 1,815,700 | +1.35(+2.52%) |
Aug 02, 2018 | 53.20 | 54.45 | 52.85 | 53.50 | 1,283,454 | +0.05(+0.09%) |