Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.91 | 61.04 | 58.62 | 58.66 | 8,220,465 | -2.08(-3.43%) |
Oct 30, 2018 | 59.01 | 61.01 | 58.90 | 60.74 | 5,578,989 | +1.92(+3.27%) |
Oct 29, 2018 | 57.70 | 59.83 | 57.70 | 58.82 | 5,203,376 | +1.67(+2.93%) |
Oct 26, 2018 | 57.12 | 58.22 | 56.19 | 57.15 | 3,388,805 | -0.12(-0.20%) |
Oct 25, 2018 | 55.89 | 57.70 | 55.88 | 57.26 | 3,796,164 | +1.33(+2.38%) |
Oct 24, 2018 | 56.67 | 58.18 | 55.86 | 55.93 | 4,176,326 | -0.85(-1.50%) |
Oct 23, 2018 | 55.88 | 56.99 | 54.51 | 56.78 | 3,965,060 | +0.22(+0.40%) |
Oct 22, 2018 | 55.55 | 56.89 | 55.46 | 56.56 | 3,888,318 | +1.36(+2.47%) |
Oct 19, 2018 | 55.81 | 56.20 | 54.85 | 55.19 | 4,290,618 | -0.15(-0.27%) |
Oct 18, 2018 | 54.71 | 56.02 | 54.31 | 55.34 | 3,314,901 | +0.47(+0.86%) |
Oct 17, 2018 | 56.60 | 56.98 | 54.46 | 54.87 | 3,740,695 | -1.98(-3.49%) |
Oct 16, 2018 | 55.57 | 56.89 | 55.21 | 56.85 | 2,783,511 | +1.46(+2.64%) |
Oct 15, 2018 | 56.43 | 57.08 | 55.22 | 55.39 | 2,563,515 | -0.88(-1.57%) |
Oct 12, 2018 | 55.70 | 56.90 | 55.59 | 56.27 | 4,663,480 | +1.42(+2.58%) |
Oct 11, 2018 | 55.61 | 57.62 | 54.68 | 54.85 | 4,879,152 | -0.70(-1.27%) |
Oct 10, 2018 | 55.33 | 57.18 | 55.26 | 55.56 | 6,252,315 | +0.61(+1.11%) |
Oct 09, 2018 | 55.71 | 56.46 | 54.79 | 54.95 | 2,862,809 | -0.76(-1.36%) |
Oct 08, 2018 | 55.98 | 56.15 | 54.68 | 55.71 | 2,597,889 | -0.24(-0.43%) |
Oct 05, 2018 | 55.79 | 56.70 | 55.20 | 55.95 | 3,345,941 | +0.27(+0.49%) |
Oct 04, 2018 | 56.70 | 57.11 | 55.09 | 55.67 | 4,781,139 | -0.75(-1.33%) |
Oct 03, 2018 | 56.58 | 56.72 | 55.51 | 56.43 | 4,419,512 | -0.17(-0.30%) |
Oct 02, 2018 | 59.01 | 59.70 | 56.56 | 56.60 | 4,354,759 | -2.31(-3.92%) |
Oct 01, 2018 | 57.86 | 59.26 | 57.58 | 58.90 | 3,652,861 | +1.16(+2.01%) |
Sep 28, 2018 | 57.97 | 58.49 | 57.39 | 57.74 | 2,674,455 | -0.14(-0.24%) |
Sep 27, 2018 | 58.25 | 59.25 | 57.76 | 57.88 | 2,766,342 | -0.67(-1.15%) |
Sep 26, 2018 | 57.85 | 59.38 | 57.47 | 58.56 | 3,972,947 | +0.92(+1.60%) |
Sep 25, 2018 | 57.95 | 58.57 | 57.27 | 57.63 | 4,379,102 | -0.19(-0.32%) |
Sep 24, 2018 | 58.92 | 59.48 | 57.79 | 57.82 | 3,594,246 | -0.95(-1.62%) |
Sep 21, 2018 | 59.82 | 60.62 | 58.52 | 58.77 | 4,904,910 | -0.83(-1.39%) |
Sep 20, 2018 | 61.45 | 61.76 | 58.99 | 59.60 | 5,024,111 | -1.99(-3.23%) |
Sep 19, 2018 | 61.66 | 62.21 | 61.39 | 61.59 | 2,589,346 | -0.06(-0.10%) |
Sep 18, 2018 | 61.43 | 62.16 | 61.42 | 61.65 | 3,002,849 | +0.26(+0.43%) |
Sep 17, 2018 | 62.61 | 62.61 | 61.00 | 61.39 | 2,661,476 | -1.22(-1.95%) |
Sep 14, 2018 | 62.06 | 62.85 | 61.15 | 62.61 | 2,832,998 | +0.63(+1.01%) |
Sep 13, 2018 | 62.96 | 63.29 | 61.60 | 61.99 | 3,235,913 | -1.06(-1.68%) |
Sep 12, 2018 | 62.72 | 63.84 | 62.64 | 63.05 | 3,448,812 | +0.60(+0.95%) |
Sep 11, 2018 | 62.32 | 62.92 | 62.21 | 62.45 | 2,599,855 | +0.18(+0.29%) |
Sep 10, 2018 | 62.12 | 62.62 | 61.77 | 62.27 | 2,571,226 | +0.58(+0.95%) |
Sep 07, 2018 | 62.26 | 62.93 | 61.59 | 61.69 | 3,427,914 | -0.62(-1.00%) |
Sep 06, 2018 | 62.91 | 63.34 | 62.26 | 62.31 | 3,865,543 | -0.02(-0.02%) |
Sep 05, 2018 | 62.97 | 63.07 | 61.51 | 62.33 | 5,414,615 | -0.75(-1.18%) |
Sep 04, 2018 | 60.94 | 63.11 | 60.94 | 63.07 | 4,648,030 | +2.26(+3.72%) |
Aug 31, 2018 | 60.81 | 60.81 | 60.81 | 0 | +0.64(+1.06%) | |
Aug 30, 2018 | 58.98 | 60.34 | 58.98 | 60.18 | 3,386,182 | +0.72(+1.22%) |
Aug 29, 2018 | 60.53 | 60.54 | 58.58 | 59.45 | 3,491,434 | -1.18(-1.94%) |
Aug 28, 2018 | 60.91 | 61.12 | 60.06 | 60.63 | 2,878,470 | +0.02(+0.03%) |
Aug 27, 2018 | 62.50 | 62.73 | 60.43 | 60.61 | 3,663,691 | -1.55(-2.49%) |
Aug 24, 2018 | 61.96 | 62.47 | 61.07 | 62.16 | 3,991,970 | +0.12(+0.20%) |
Aug 23, 2018 | 60.91 | 62.28 | 60.39 | 62.04 | 4,085,411 | +1.28(+2.10%) |
Aug 22, 2018 | 62.44 | 63.20 | 60.59 | 60.76 | 6,403,082 | -0.89(-1.45%) |
Aug 21, 2018 | 59.36 | 61.77 | 58.05 | 61.65 | 15,617,825 | +1.04(+1.71%) |
Aug 20, 2018 | 59.39 | 61.01 | 59.19 | 60.61 | 7,301,044 | +1.85(+3.15%) |
Aug 17, 2018 | 57.98 | 59.08 | 57.75 | 58.76 | 4,269,185 | +1.30(+2.26%) |
Aug 16, 2018 | 57.68 | 57.82 | 55.85 | 57.46 | 4,469,844 | +0.28(+0.48%) |
Aug 15, 2018 | 59.73 | 59.73 | 56.15 | 57.18 | 7,157,345 | -3.49(-5.75%) |
Aug 14, 2018 | 59.22 | 60.92 | 58.95 | 60.67 | 5,694,978 | +1.93(+3.28%) |
Aug 13, 2018 | 58.62 | 59.31 | 58.14 | 58.75 | 4,497,888 | +0.58(+1.00%) |
Aug 10, 2018 | 57.46 | 58.78 | 56.99 | 58.16 | 3,599,629 | +0.42(+0.73%) |
Aug 09, 2018 | 57.38 | 58.04 | 57.12 | 57.74 | 2,388,892 | +0.53(+0.93%) |
Aug 08, 2018 | 56.17 | 57.56 | 56.12 | 57.21 | 2,913,311 | +1.01(+1.81%) |
Aug 07, 2018 | 56.09 | 56.33 | 55.48 | 56.19 | 2,226,394 | +0.45(+0.80%) |
Aug 06, 2018 | 55.50 | 55.85 | 54.88 | 55.75 | 3,325,032 | +0.16(+0.29%) |
Aug 03, 2018 | 55.46 | 56.45 | 54.94 | 55.59 | 2,396,587 | +0.32(+0.58%) |
Aug 02, 2018 | 54.34 | 55.36 | 53.57 | 55.26 | 3,883,678 | +1.09(+2.01%) |