Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 62.06 | 62.11 | 61.03 | 61.54 | 3,533,578 | -1.00(-1.59%) |
Oct 30, 2018 | 62.86 | 63.28 | 61.95 | 62.54 | 2,553,649 | -0.09(-0.14%) |
Oct 29, 2018 | 61.81 | 62.80 | 61.81 | 62.63 | 2,212,566 | +0.82(+1.32%) |
Oct 26, 2018 | 62.56 | 62.96 | 61.24 | 61.81 | 3,149,226 | -0.39(-0.62%) |
Oct 25, 2018 | 62.99 | 62.99 | 61.93 | 62.20 | 2,124,990 | -1.14(-1.80%) |
Oct 24, 2018 | 62.10 | 63.67 | 61.82 | 63.34 | 2,428,245 | +1.56(+2.53%) |
Oct 23, 2018 | 62.35 | 62.84 | 61.48 | 61.78 | 2,657,580 | -0.43(-0.69%) |
Oct 22, 2018 | 62.60 | 62.87 | 62.11 | 62.21 | 2,406,930 | -0.45(-0.72%) |
Oct 19, 2018 | 61.78 | 63.10 | 61.74 | 62.66 | 2,595,376 | +0.83(+1.34%) |
Oct 18, 2018 | 61.70 | 62.18 | 61.34 | 61.84 | 2,130,424 | +0.20(+0.33%) |
Oct 17, 2018 | 61.61 | 61.91 | 61.17 | 61.63 | 2,043,488 | +0.01(+0.01%) |
Oct 16, 2018 | 60.94 | 62.01 | 60.44 | 61.62 | 2,424,264 | +0.66(+1.09%) |
Oct 15, 2018 | 60.99 | 61.46 | 60.68 | 60.96 | 2,291,339 | +0.04(+0.07%) |
Oct 12, 2018 | 61.52 | 61.54 | 60.56 | 60.92 | 2,904,223 | -0.66(-1.08%) |
Oct 11, 2018 | 63.12 | 63.41 | 61.36 | 61.58 | 3,098,362 | -1.39(-2.21%) |
Oct 10, 2018 | 63.23 | 64.12 | 62.94 | 62.98 | 2,191,616 | -0.37(-0.59%) |
Oct 09, 2018 | 63.34 | 63.83 | 62.96 | 63.35 | 2,343,717 | +0.17(+0.27%) |
Oct 08, 2018 | 62.97 | 63.67 | 62.63 | 63.18 | 2,677,723 | +0.29(+0.46%) |
Oct 05, 2018 | 62.00 | 63.07 | 61.90 | 62.89 | 2,989,060 | +0.86(+1.38%) |
Oct 04, 2018 | 61.56 | 62.16 | 61.03 | 62.03 | 1,641,250 | +0.40(+0.64%) |
Oct 03, 2018 | 62.25 | 62.65 | 61.02 | 61.63 | 3,030,409 | -0.79(-1.26%) |
Oct 02, 2018 | 61.54 | 62.57 | 61.43 | 62.42 | 2,208,978 | +1.06(+1.73%) |
Oct 01, 2018 | 61.58 | 61.58 | 61.10 | 61.36 | 2,143,496 | -0.34(-0.55%) |
Sep 28, 2018 | 61.08 | 61.74 | 60.88 | 61.70 | 3,906,339 | +0.80(+1.32%) |
Sep 27, 2018 | 60.39 | 61.09 | 60.18 | 60.90 | 2,131,545 | +0.64(+1.06%) |
Sep 26, 2018 | 61.33 | 61.42 | 60.22 | 60.26 | 2,618,119 | -1.04(-1.70%) |
Sep 25, 2018 | 61.88 | 61.96 | 60.93 | 61.30 | 2,010,823 | -0.74(-1.19%) |
Sep 24, 2018 | 62.98 | 62.98 | 61.96 | 62.04 | 2,475,692 | -1.04(-1.64%) |
Sep 21, 2018 | 63.16 | 63.32 | 62.33 | 63.07 | 5,825,611 | -0.45(-0.70%) |
Sep 20, 2018 | 63.35 | 63.54 | 62.69 | 63.52 | 1,985,270 | +0.10(+0.15%) |
Sep 19, 2018 | 64.76 | 64.88 | 63.03 | 63.42 | 1,828,209 | -1.43(-2.20%) |
Sep 18, 2018 | 65.05 | 65.26 | 64.49 | 64.85 | 1,797,341 | -0.22(-0.34%) |
Sep 17, 2018 | 65.05 | 65.21 | 64.63 | 65.07 | 1,491,843 | +0.05(+0.07%) |
Sep 14, 2018 | 65.08 | 65.08 | 64.15 | 65.02 | 1,916,184 | -0.37(-0.57%) |
Sep 13, 2018 | 64.97 | 65.40 | 64.51 | 65.39 | 1,645,951 | +0.49(+0.75%) |
Sep 12, 2018 | 64.94 | 65.39 | 64.74 | 64.90 | 1,474,605 | -0.04(-0.06%) |
Sep 11, 2018 | 65.23 | 65.54 | 64.87 | 64.94 | 1,852,635 | -0.28(-0.42%) |
Sep 10, 2018 | 65.10 | 65.43 | 64.77 | 65.22 | 1,394,700 | +0.37(+0.57%) |
Sep 07, 2018 | 65.43 | 65.66 | 64.72 | 64.85 | 2,179,711 | -1.03(-1.56%) |
Sep 06, 2018 | 65.29 | 66.04 | 64.94 | 65.88 | 2,198,159 | +0.53(+0.82%) |
Sep 05, 2018 | 64.48 | 65.37 | 64.42 | 65.34 | 3,239,143 | +0.92(+1.42%) |
Sep 04, 2018 | 64.13 | 64.73 | 64.02 | 64.43 | 1,846,251 | +0.51(+0.80%) |
Aug 31, 2018 | 63.92 | 63.92 | 63.92 | 0 | -0.37(-0.58%) | |
Aug 30, 2018 | 64.22 | 64.60 | 64.04 | 64.29 | 1,865,302 | +0.15(+0.23%) |
Aug 29, 2018 | 63.69 | 64.21 | 63.51 | 64.14 | 1,718,353 | +0.62(+0.97%) |
Aug 28, 2018 | 63.81 | 63.94 | 63.39 | 63.53 | 1,507,636 | -0.38(-0.60%) |
Aug 27, 2018 | 64.46 | 64.52 | 63.58 | 63.91 | 1,249,501 | -0.43(-0.67%) |
Aug 24, 2018 | 64.00 | 64.45 | 63.75 | 64.34 | 1,121,777 | +0.35(+0.54%) |
Aug 23, 2018 | 63.97 | 64.46 | 63.77 | 63.99 | 1,707,276 | +0.07(+0.11%) |
Aug 22, 2018 | 64.64 | 64.68 | 63.67 | 63.92 | 1,512,517 | -0.56(-0.87%) |
Aug 21, 2018 | 64.92 | 65.00 | 64.15 | 64.48 | 1,849,191 | -0.55(-0.85%) |
Aug 20, 2018 | 65.88 | 66.02 | 65.00 | 65.03 | 1,990,530 | -0.70(-1.07%) |
Aug 17, 2018 | 65.28 | 65.81 | 65.00 | 65.73 | 2,452,499 | +0.37(+0.57%) |
Aug 16, 2018 | 64.54 | 65.44 | 64.30 | 65.36 | 2,824,077 | +0.75(+1.15%) |
Aug 15, 2018 | 63.79 | 65.03 | 63.71 | 64.61 | 2,570,687 | +1.03(+1.62%) |
Aug 14, 2018 | 63.39 | 63.96 | 63.26 | 63.58 | 1,891,878 | +0.15(+0.24%) |
Aug 13, 2018 | 63.04 | 63.49 | 62.91 | 63.43 | 2,099,201 | +0.30(+0.48%) |
Aug 10, 2018 | 63.54 | 63.88 | 63.05 | 63.13 | 1,380,750 | -0.22(-0.35%) |
Aug 09, 2018 | 63.11 | 63.39 | 62.84 | 63.35 | 885,820 | +0.35(+0.56%) |
Aug 08, 2018 | 62.86 | 63.08 | 62.59 | 63.00 | 1,333,060 | -0.01(-0.01%) |
Aug 07, 2018 | 63.22 | 63.31 | 62.48 | 63.01 | 1,953,353 | -0.33(-0.52%) |
Aug 06, 2018 | 63.43 | 63.84 | 63.15 | 63.34 | 2,057,098 | -0.14(-0.23%) |
Aug 03, 2018 | 62.79 | 63.86 | 62.33 | 63.48 | 2,212,192 | +0.74(+1.18%) |
Aug 02, 2018 | 62.39 | 62.94 | 61.86 | 62.74 | 2,198,039 | +0.33(+0.53%) |