Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 62.56 | 63.65 | 62.39 | 62.78 | 8,560,195 | +0.86(+1.38%) |
Oct 30, 2018 | 61.71 | 62.23 | 61.21 | 61.92 | 8,779,263 | +0.63(+1.03%) |
Oct 29, 2018 | 61.92 | 62.26 | 60.46 | 61.29 | 8,269,928 | +0.29(+0.48%) |
Oct 26, 2018 | 60.78 | 61.64 | 59.90 | 61.00 | 9,201,575 | -0.62(-1.00%) |
Oct 25, 2018 | 61.19 | 62.22 | 60.41 | 61.62 | 9,669,330 | +0.66(+1.09%) |
Oct 24, 2018 | 62.59 | 63.01 | 60.85 | 60.96 | 8,924,367 | -1.48(-2.38%) |
Oct 23, 2018 | 61.54 | 62.86 | 61.00 | 62.44 | 8,177,311 | +0.05(+0.07%) |
Oct 22, 2018 | 61.68 | 62.70 | 61.33 | 62.39 | 7,604,670 | +0.85(+1.38%) |
Oct 19, 2018 | 62.04 | 62.51 | 61.22 | 61.55 | 8,073,204 | -0.50(-0.81%) |
Oct 18, 2018 | 63.36 | 63.49 | 61.44 | 62.05 | 12,035,298 | -1.90(-2.98%) |
Oct 17, 2018 | 64.11 | 64.37 | 62.99 | 63.95 | 12,095,925 | -0.66(-1.01%) |
Oct 16, 2018 | 63.33 | 64.82 | 63.10 | 64.61 | 8,382,037 | +2.05(+3.28%) |
Oct 15, 2018 | 63.14 | 63.17 | 62.13 | 62.56 | 7,329,942 | -0.57(-0.91%) |
Oct 12, 2018 | 63.17 | 63.72 | 62.47 | 63.13 | 11,455,242 | +1.12(+1.81%) |
Oct 11, 2018 | 62.63 | 63.00 | 61.35 | 62.01 | 13,157,566 | -0.49(-0.78%) |
Oct 10, 2018 | 64.43 | 64.58 | 62.37 | 62.50 | 11,643,461 | -2.15(-3.32%) |
Oct 09, 2018 | 64.61 | 64.92 | 64.27 | 64.65 | 5,306,447 | -0.14(-0.21%) |
Oct 08, 2018 | 64.91 | 65.65 | 64.03 | 64.79 | 6,087,337 | -0.13(-0.20%) |
Oct 05, 2018 | 65.13 | 65.71 | 64.43 | 64.91 | 5,983,286 | -0.22(-0.33%) |
Oct 04, 2018 | 65.09 | 65.18 | 64.45 | 65.13 | 6,799,900 | -0.20(-0.31%) |
Oct 03, 2018 | 66.94 | 67.02 | 65.20 | 65.33 | 8,245,659 | -1.61(-2.40%) |
Oct 02, 2018 | 67.11 | 67.15 | 66.58 | 66.94 | 6,892,995 | -0.28(-0.42%) |
Oct 01, 2018 | 66.94 | 67.24 | 66.69 | 67.22 | 7,949,137 | +0.69(+1.04%) |
Sep 28, 2018 | 66.00 | 66.73 | 65.99 | 66.53 | 7,246,855 | +0.31(+0.47%) |
Sep 27, 2018 | 66.22 | 66.37 | 65.92 | 66.22 | 6,058,031 | +0.16(+0.25%) |
Sep 26, 2018 | 65.35 | 66.47 | 65.28 | 66.06 | 9,763,864 | +0.58(+0.89%) |
Sep 25, 2018 | 65.06 | 65.50 | 64.76 | 65.48 | 9,104,995 | +0.69(+1.06%) |
Sep 24, 2018 | 64.20 | 65.00 | 63.77 | 64.79 | 11,150,260 | +2.17(+3.46%) |
Sep 21, 2018 | 62.48 | 62.80 | 62.47 | 62.62 | 10,289,277 | +0.24(+0.38%) |
Sep 20, 2018 | 62.24 | 62.58 | 62.03 | 62.38 | 5,553,875 | +0.08(+0.13%) |
Sep 19, 2018 | 62.14 | 62.54 | 62.02 | 62.30 | 3,775,814 | +0.26(+0.42%) |
Sep 18, 2018 | 61.45 | 62.18 | 61.45 | 62.04 | 5,533,232 | +0.77(+1.26%) |
Sep 17, 2018 | 62.05 | 62.05 | 61.22 | 61.27 | 4,692,691 | -0.78(-1.26%) |
Sep 14, 2018 | 62.13 | 62.41 | 61.99 | 62.05 | 4,649,918 | -0.07(-0.12%) |
Sep 13, 2018 | 60.97 | 62.16 | 60.90 | 62.12 | 6,642,391 | +1.39(+2.28%) |
Sep 12, 2018 | 60.40 | 60.87 | 60.40 | 60.73 | 3,565,607 | +0.34(+0.56%) |
Sep 11, 2018 | 60.20 | 60.60 | 59.96 | 60.40 | 3,512,116 | +0.05(+0.08%) |
Sep 10, 2018 | 60.26 | 60.70 | 60.25 | 60.35 | 3,840,942 | +0.31(+0.51%) |
Sep 07, 2018 | 59.66 | 60.27 | 59.57 | 60.04 | 4,477,568 | +0.34(+0.58%) |
Sep 06, 2018 | 59.86 | 60.04 | 59.15 | 59.70 | 8,016,154 | -0.15(-0.26%) |
Sep 05, 2018 | 60.72 | 60.72 | 59.44 | 59.85 | 7,217,182 | -1.01(-1.65%) |
Sep 04, 2018 | 60.52 | 60.86 | 60.37 | 60.86 | 5,402,169 | +0.24(+0.40%) |
Aug 31, 2018 | 60.62 | 60.62 | 60.62 | 0 | -0.16(-0.27%) | |
Aug 30, 2018 | 60.71 | 61.04 | 60.53 | 60.78 | 4,565,662 | -0.10(-0.16%) |
Aug 29, 2018 | 60.51 | 61.08 | 60.43 | 60.88 | 4,902,502 | +0.31(+0.51%) |
Aug 28, 2018 | 60.79 | 60.86 | 60.46 | 60.57 | 4,509,318 | -0.05(-0.07%) |
Aug 27, 2018 | 60.26 | 60.66 | 60.15 | 60.62 | 3,857,981 | +0.67(+1.12%) |
Aug 24, 2018 | 59.76 | 60.09 | 59.66 | 59.94 | 4,224,612 | +0.24(+0.41%) |
Aug 23, 2018 | 59.55 | 60.01 | 59.53 | 59.70 | 4,883,199 | +0.15(+0.24%) |
Aug 22, 2018 | 58.50 | 59.69 | 58.47 | 59.55 | 5,737,607 | +0.83(+1.42%) |
Aug 21, 2018 | 58.87 | 59.01 | 58.49 | 58.72 | 4,460,812 | +0.10(+0.17%) |
Aug 20, 2018 | 58.95 | 59.06 | 58.38 | 58.62 | 5,596,763 | -0.07(-0.12%) |
Aug 17, 2018 | 58.26 | 58.87 | 58.07 | 58.69 | 5,257,829 | +0.51(+0.87%) |
Aug 16, 2018 | 57.85 | 58.35 | 57.68 | 58.19 | 4,096,422 | +0.63(+1.09%) |
Aug 15, 2018 | 57.54 | 57.64 | 57.20 | 57.56 | 4,107,387 | -0.15(-0.25%) |
Aug 14, 2018 | 57.54 | 57.97 | 57.48 | 57.70 | 3,579,852 | +0.18(+0.32%) |
Aug 13, 2018 | 58.06 | 58.33 | 57.46 | 57.52 | 4,859,951 | -0.54(-0.94%) |
Aug 10, 2018 | 58.44 | 58.58 | 57.92 | 58.07 | 4,235,529 | -0.55(-0.94%) |
Aug 09, 2018 | 58.76 | 59.01 | 58.57 | 58.62 | 2,843,296 | -0.18(-0.31%) |
Aug 08, 2018 | 58.71 | 59.23 | 58.54 | 58.80 | 4,524,422 | +0.09(+0.15%) |
Aug 07, 2018 | 59.11 | 59.24 | 58.70 | 58.71 | 3,670,799 | -0.45(-0.77%) |
Aug 06, 2018 | 59.03 | 59.40 | 58.91 | 59.16 | 4,069,723 | +0.01(+0.02%) |
Aug 03, 2018 | 58.74 | 59.16 | 58.44 | 59.16 | 4,350,098 | +0.59(+1.01%) |
Aug 02, 2018 | 58.49 | 58.75 | 57.96 | 58.57 | 5,189,531 | -0.18(-0.31%) |