Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.16 | 57.44 | 56.90 | 56.94 | 77,978 | +0.18(+0.31%) |
Oct 30, 2018 | 55.77 | 56.76 | 55.75 | 56.76 | 115,502 | +1.01(+1.82%) |
Oct 29, 2018 | 56.63 | 57.07 | 55.16 | 55.75 | 166,620 | -0.25(-0.44%) |
Oct 26, 2018 | 56.04 | 56.61 | 55.16 | 55.99 | 230,826 | -0.61(-1.07%) |
Oct 25, 2018 | 56.06 | 56.87 | 56.00 | 56.60 | 122,374 | +0.83(+1.49%) |
Oct 24, 2018 | 57.49 | 57.58 | 55.76 | 55.76 | 118,885 | -1.76(-3.05%) |
Oct 23, 2018 | 57.27 | 57.88 | 56.56 | 57.52 | 89,681 | -0.60(-1.03%) |
Oct 22, 2018 | 58.49 | 58.59 | 58.05 | 58.12 | 50,833 | -0.30(-0.51%) |
Oct 19, 2018 | 58.93 | 59.13 | 58.24 | 58.41 | 54,629 | -0.38(-0.64%) |
Oct 18, 2018 | 59.47 | 59.56 | 58.64 | 58.79 | 56,577 | -0.88(-1.48%) |
Oct 17, 2018 | 59.74 | 59.80 | 58.99 | 59.67 | 51,291 | -0.15(-0.25%) |
Oct 16, 2018 | 58.94 | 59.84 | 58.55 | 59.82 | 67,112 | +1.24(+2.11%) |
Oct 15, 2018 | 58.26 | 58.96 | 58.22 | 58.58 | 98,767 | +0.27(+0.46%) |
Oct 12, 2018 | 58.97 | 59.00 | 57.56 | 58.32 | 132,147 | +0.11(+0.18%) |
Oct 11, 2018 | 59.16 | 59.42 | 58.21 | 58.21 | 206,453 | -1.22(-2.05%) |
Oct 10, 2018 | 60.94 | 60.94 | 59.39 | 59.43 | 99,294 | -1.60(-2.62%) |
Oct 09, 2018 | 61.22 | 61.41 | 60.98 | 61.02 | 70,774 | -0.32(-0.52%) |
Oct 08, 2018 | 61.19 | 61.46 | 60.93 | 61.34 | 32,756 | -0.01(-0.02%) |
Oct 05, 2018 | 61.82 | 61.88 | 61.02 | 61.36 | 59,596 | -0.43(-0.69%) |
Oct 04, 2018 | 62.32 | 62.33 | 61.59 | 61.78 | 48,594 | -0.69(-1.11%) |
Oct 03, 2018 | 62.47 | 62.74 | 62.28 | 62.48 | 44,632 | +0.23(+0.37%) |
Oct 02, 2018 | 62.49 | 62.65 | 62.15 | 62.24 | 87,906 | -0.25(-0.40%) |
Oct 01, 2018 | 63.27 | 63.27 | 62.34 | 62.49 | 66,983 | -0.46(-0.74%) |
Sep 28, 2018 | 62.62 | 63.13 | 62.62 | 62.96 | 39,946 | +0.21(+0.33%) |
Sep 27, 2018 | 62.80 | 63.04 | 62.67 | 62.75 | 33,071 | +0.05(+0.08%) |
Sep 26, 2018 | 63.30 | 63.31 | 62.69 | 62.70 | 29,120 | -0.58(-0.91%) |
Sep 25, 2018 | 63.45 | 63.45 | 63.24 | 63.27 | 51,708 | -0.07(-0.11%) |
Sep 24, 2018 | 63.57 | 63.60 | 63.04 | 63.34 | 52,575 | -0.22(-0.35%) |
Sep 21, 2018 | 63.90 | 64.00 | 63.56 | 63.56 | 88,666 | -0.19(-0.30%) |
Sep 20, 2018 | 63.57 | 63.79 | 63.43 | 63.75 | 40,608 | +0.45(+0.71%) |
Sep 19, 2018 | 63.49 | 63.75 | 63.18 | 63.30 | 40,613 | -0.21(-0.32%) |
Sep 18, 2018 | 63.32 | 63.61 | 63.13 | 63.51 | 35,572 | +0.32(+0.50%) |
Sep 17, 2018 | 63.78 | 63.78 | 63.19 | 63.19 | 46,262 | -0.61(-0.96%) |
Sep 14, 2018 | 63.57 | 63.88 | 63.57 | 63.80 | 36,854 | +0.23(+0.36%) |
Sep 13, 2018 | 63.62 | 63.69 | 63.45 | 63.58 | 37,452 | +0.12(+0.19%) |
Sep 12, 2018 | 63.35 | 63.50 | 63.01 | 63.46 | 55,823 | +0.08(+0.13%) |
Sep 11, 2018 | 63.17 | 63.51 | 63.09 | 63.38 | 34,699 | +0.09(+0.15%) |
Sep 10, 2018 | 63.41 | 63.51 | 63.21 | 63.28 | 25,481 | +0.12(+0.19%) |
Sep 07, 2018 | 63.11 | 63.47 | 62.95 | 63.16 | 32,735 | -0.13(-0.20%) |
Sep 06, 2018 | 63.52 | 63.62 | 63.23 | 63.29 | 39,446 | -0.22(-0.34%) |
Sep 05, 2018 | 63.49 | 63.54 | 63.07 | 63.51 | 38,111 | -0.01(-0.01%) |
Sep 04, 2018 | 63.58 | 63.78 | 63.28 | 63.52 | 64,726 | -0.18(-0.28%) |
Aug 31, 2018 | 63.69 | 63.69 | 63.69 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 63.76 | 63.80 | 63.45 | 63.50 | 26,602 | -0.35(-0.54%) |
Aug 29, 2018 | 63.73 | 63.94 | 63.46 | 63.85 | 49,909 | +0.19(+0.30%) |
Aug 28, 2018 | 63.75 | 63.78 | 63.41 | 63.66 | 198,201 | +0.01(+0.01%) |
Aug 27, 2018 | 63.64 | 63.88 | 63.60 | 63.65 | 47,327 | +0.29(+0.46%) |
Aug 24, 2018 | 63.26 | 63.44 | 63.21 | 63.36 | 27,315 | +0.24(+0.39%) |
Aug 23, 2018 | 63.36 | 63.36 | 63.01 | 63.11 | 35,965 | -0.22(-0.35%) |
Aug 22, 2018 | 63.31 | 63.46 | 63.29 | 63.33 | 23,051 | -0.02(-0.04%) |
Aug 21, 2018 | 62.91 | 63.48 | 62.91 | 63.36 | 64,494 | +0.52(+0.83%) |
Aug 20, 2018 | 62.71 | 62.91 | 62.62 | 62.84 | 26,008 | +0.24(+0.39%) |
Aug 17, 2018 | 62.20 | 62.62 | 62.08 | 62.59 | 32,735 | +0.33(+0.53%) |
Aug 16, 2018 | 62.05 | 62.57 | 62.03 | 62.26 | 62,688 | +0.50(+0.81%) |
Aug 15, 2018 | 62.11 | 62.11 | 61.35 | 61.76 | 61,175 | -0.58(-0.93%) |
Aug 14, 2018 | 61.96 | 62.51 | 61.96 | 62.34 | 42,833 | +0.59(+0.96%) |
Aug 13, 2018 | 62.12 | 62.26 | 61.63 | 61.75 | 48,725 | -0.36(-0.58%) |
Aug 10, 2018 | 62.06 | 62.38 | 61.98 | 62.11 | 47,259 | -0.34(-0.55%) |
Aug 09, 2018 | 62.55 | 62.74 | 62.42 | 62.45 | 34,690 | -0.05(-0.08%) |
Aug 08, 2018 | 62.64 | 62.64 | 62.29 | 62.50 | 43,674 | -0.16(-0.26%) |
Aug 07, 2018 | 62.65 | 62.91 | 62.65 | 62.66 | 30,671 | +0.17(+0.27%) |
Aug 06, 2018 | 62.22 | 62.56 | 62.19 | 62.49 | 41,727 | +0.28(+0.45%) |
Aug 03, 2018 | 62.03 | 62.31 | 61.95 | 62.21 | 50,511 | +0.17(+0.27%) |
Aug 02, 2018 | 61.25 | 62.09 | 61.23 | 62.04 | 35,403 | +0.50(+0.82%) |