Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 62.41 | 62.52 | 62.34 | 62.34 | 31,185,888 | +0.00(+0.00%) |
Oct 30, 2018 | 62.21 | 62.34 | 62.07 | 62.34 | 32,616,524 | +0.15(+0.24%) |
Oct 29, 2018 | 62.38 | 62.41 | 62.11 | 62.19 | 31,634,420 | -0.06(-0.09%) |
Oct 26, 2018 | 62.31 | 62.47 | 62.20 | 62.25 | 37,107,208 | -0.28(-0.45%) |
Oct 25, 2018 | 62.53 | 62.58 | 62.39 | 62.53 | 39,934,592 | +0.13(+0.20%) |
Oct 24, 2018 | 62.73 | 62.76 | 62.38 | 62.41 | 32,241,062 | -0.31(-0.49%) |
Oct 23, 2018 | 62.56 | 62.75 | 62.49 | 62.72 | 28,243,296 | -0.06(-0.09%) |
Oct 22, 2018 | 62.89 | 62.93 | 62.72 | 62.77 | 20,363,780 | +0.03(+0.05%) |
Oct 19, 2018 | 62.86 | 62.87 | 62.70 | 62.75 | 27,882,126 | +0.04(+0.06%) |
Oct 18, 2018 | 62.93 | 62.96 | 62.71 | 62.71 | 38,771,092 | -0.27(-0.42%) |
Oct 17, 2018 | 63.01 | 63.09 | 62.92 | 62.97 | 25,356,048 | -0.13(-0.20%) |
Oct 16, 2018 | 63.00 | 63.11 | 63.00 | 63.10 | 25,648,676 | +0.21(+0.34%) |
Oct 15, 2018 | 62.88 | 62.96 | 62.85 | 62.89 | 22,540,342 | -0.04(-0.07%) |
Oct 12, 2018 | 62.90 | 62.97 | 62.77 | 62.93 | 43,133,184 | +0.33(+0.53%) |
Oct 11, 2018 | 62.69 | 62.82 | 62.50 | 62.60 | 50,964,488 | +0.05(+0.08%) |
Oct 10, 2018 | 62.90 | 62.90 | 62.53 | 62.55 | 34,102,164 | -0.45(-0.72%) |
Oct 09, 2018 | 62.92 | 63.05 | 62.91 | 63.00 | 26,369,620 | +0.10(+0.15%) |
Oct 08, 2018 | 63.08 | 63.09 | 62.88 | 62.90 | 17,413,624 | -0.14(-0.22%) |
Oct 05, 2018 | 63.30 | 63.31 | 63.04 | 63.04 | 33,912,704 | -0.28(-0.44%) |
Oct 04, 2018 | 63.43 | 63.48 | 63.25 | 63.32 | 33,739,432 | -0.24(-0.37%) |
Oct 03, 2018 | 63.77 | 63.79 | 63.49 | 63.56 | 24,261,714 | -0.17(-0.27%) |
Oct 02, 2018 | 63.75 | 63.78 | 63.69 | 63.73 | 18,371,690 | -0.05(-0.08%) |
Oct 01, 2018 | 63.68 | 63.78 | 63.66 | 63.78 | 30,533,390 | +0.18(+0.29%) |
Sep 28, 2018 | 63.53 | 63.61 | 63.48 | 63.60 | 23,222,284 | +0.04(+0.07%) |
Sep 27, 2018 | 63.50 | 63.57 | 63.47 | 63.55 | 10,869,048 | +0.12(+0.19%) |
Sep 26, 2018 | 63.41 | 63.52 | 63.40 | 63.43 | 26,511,072 | +0.07(+0.10%) |
Sep 25, 2018 | 63.37 | 63.40 | 63.34 | 63.37 | 17,996,482 | -0.05(-0.08%) |
Sep 24, 2018 | 63.42 | 63.46 | 63.33 | 63.42 | 13,903,876 | -0.03(-0.05%) |
Sep 21, 2018 | 63.43 | 63.48 | 63.42 | 63.45 | 14,905,855 | +0.01(+0.02%) |
Sep 20, 2018 | 63.36 | 63.43 | 63.22 | 63.43 | 20,877,562 | +0.09(+0.14%) |
Sep 19, 2018 | 63.45 | 63.49 | 63.33 | 63.35 | 19,669,130 | -0.12(-0.19%) |
Sep 18, 2018 | 63.49 | 63.54 | 63.45 | 63.46 | 27,024,090 | -0.01(-0.01%) |
Sep 17, 2018 | 63.50 | 63.52 | 63.44 | 63.47 | 18,050,048 | -0.04(-0.07%) |
Sep 14, 2018 | 63.45 | 63.56 | 63.44 | 63.52 | 17,594,906 | +0.06(+0.09%) |
Sep 13, 2018 | 63.40 | 63.50 | 63.40 | 63.46 | 14,102,884 | +0.12(+0.19%) |
Sep 12, 2018 | 63.21 | 63.38 | 63.21 | 63.34 | 19,085,886 | +0.15(+0.23%) |
Sep 11, 2018 | 63.10 | 63.26 | 63.10 | 63.19 | 24,326,766 | +0.01(+0.02%) |
Sep 10, 2018 | 63.13 | 63.19 | 63.10 | 63.18 | 9,511,636 | +0.13(+0.20%) |
Sep 07, 2018 | 63.00 | 63.10 | 63.00 | 63.05 | 16,819,616 | -0.07(-0.10%) |
Sep 06, 2018 | 63.13 | 63.15 | 63.07 | 63.12 | 17,856,526 | +0.05(+0.08%) |
Sep 05, 2018 | 63.13 | 63.15 | 63.04 | 63.07 | 18,171,520 | -0.07(-0.10%) |
Sep 04, 2018 | 63.19 | 63.22 | 63.07 | 63.13 | 21,786,636 | -0.13(-0.21%) |
Aug 31, 2018 | 63.26 | 63.26 | 63.26 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 63.24 | 63.26 | 63.16 | 63.18 | 11,578,081 | -0.05(-0.08%) |
Aug 29, 2018 | 63.25 | 63.29 | 63.21 | 63.23 | 10,106,611 | -0.04(-0.06%) |
Aug 28, 2018 | 63.27 | 63.30 | 63.23 | 63.27 | 11,159,827 | -0.03(-0.05%) |
Aug 27, 2018 | 63.29 | 63.34 | 63.27 | 63.30 | 7,619,388 | +0.02(+0.03%) |
Aug 24, 2018 | 63.21 | 63.30 | 63.18 | 63.28 | 10,181,229 | +0.11(+0.17%) |
Aug 23, 2018 | 63.18 | 63.23 | 63.14 | 63.17 | 10,581,735 | -0.01(-0.01%) |
Aug 22, 2018 | 63.15 | 63.21 | 63.14 | 63.18 | 11,326,803 | +0.02(+0.03%) |
Aug 21, 2018 | 63.08 | 63.21 | 63.07 | 63.15 | 12,669,806 | +0.10(+0.15%) |
Aug 20, 2018 | 63.07 | 63.11 | 63.02 | 63.06 | 11,159,322 | +0.03(+0.05%) |
Aug 17, 2018 | 62.93 | 63.05 | 62.93 | 63.03 | 20,859,344 | +0.07(+0.12%) |
Aug 16, 2018 | 62.93 | 62.99 | 62.90 | 62.96 | 20,382,866 | +0.08(+0.13%) |
Aug 15, 2018 | 62.91 | 62.93 | 62.80 | 62.88 | 20,045,782 | -0.11(-0.17%) |
Aug 14, 2018 | 62.91 | 63.01 | 62.90 | 62.99 | 13,333,639 | +0.11(+0.17%) |
Aug 13, 2018 | 62.97 | 62.97 | 62.83 | 62.88 | 14,304,559 | -0.04(-0.07%) |
Aug 10, 2018 | 62.93 | 63.01 | 62.87 | 62.92 | 12,931,570 | -0.11(-0.17%) |
Aug 09, 2018 | 63.08 | 63.10 | 63.00 | 63.03 | 8,674,573 | -0.04(-0.07%) |
Aug 08, 2018 | 63.10 | 63.12 | 63.06 | 63.07 | 13,792,131 | -0.04(-0.06%) |
Aug 07, 2018 | 63.07 | 63.17 | 63.06 | 63.11 | 11,477,729 | +0.03(+0.05%) |
Aug 06, 2018 | 62.91 | 63.08 | 62.91 | 63.08 | 10,267,959 | +0.12(+0.19%) |
Aug 03, 2018 | 62.90 | 62.99 | 62.89 | 62.96 | 9,474,260 | +0.05(+0.08%) |
Aug 02, 2018 | 62.82 | 62.92 | 62.80 | 62.91 | 15,000,984 | +0.04(+0.06%) |