Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 63.70 | 63.75 | 63.13 | 63.16 | 534,067 | -0.07(-0.11%) |
Oct 30, 2018 | 61.95 | 63.30 | 61.95 | 63.23 | 791,587 | +1.35(+2.18%) |
Oct 29, 2018 | 62.31 | 62.86 | 61.16 | 61.88 | 752,117 | +0.25(+0.41%) |
Oct 26, 2018 | 61.89 | 62.22 | 61.03 | 61.63 | 889,400 | -0.76(-1.22%) |
Oct 25, 2018 | 62.18 | 62.79 | 61.71 | 62.39 | 331,872 | +0.52(+0.84%) |
Oct 24, 2018 | 63.09 | 63.20 | 61.78 | 61.87 | 415,750 | -1.21(-1.92%) |
Oct 23, 2018 | 62.65 | 63.37 | 62.10 | 63.08 | 515,246 | -0.30(-0.47%) |
Oct 22, 2018 | 63.94 | 63.95 | 63.25 | 63.38 | 256,600 | -0.31(-0.49%) |
Oct 19, 2018 | 63.77 | 64.16 | 63.50 | 63.69 | 319,500 | +0.13(+0.20%) |
Oct 18, 2018 | 64.01 | 64.26 | 63.25 | 63.56 | 468,159 | -0.51(-0.80%) |
Oct 17, 2018 | 64.06 | 64.19 | 63.49 | 64.07 | 417,119 | -0.02(-0.03%) |
Oct 16, 2018 | 63.45 | 64.15 | 63.20 | 64.09 | 451,508 | +0.89(+1.41%) |
Oct 15, 2018 | 63.21 | 63.69 | 63.12 | 63.20 | 326,188 | +0.06(+0.10%) |
Oct 12, 2018 | 63.37 | 63.55 | 62.60 | 63.14 | 1,631,600 | +0.39(+0.62%) |
Oct 11, 2018 | 64.29 | 64.36 | 62.64 | 62.75 | 2,986,449 | -1.66(-2.58%) |
Oct 10, 2018 | 65.97 | 65.98 | 64.32 | 64.41 | 1,439,949 | -1.57(-2.38%) |
Oct 09, 2018 | 66.49 | 66.49 | 65.96 | 65.98 | 360,602 | -0.65(-0.98%) |
Oct 08, 2018 | 66.34 | 66.70 | 66.23 | 66.63 | 373,423 | +0.25(+0.38%) |
Oct 05, 2018 | 66.54 | 66.67 | 66.09 | 66.38 | 330,500 | -0.05(-0.08%) |
Oct 04, 2018 | 66.70 | 66.71 | 66.11 | 66.43 | 394,773 | -0.36(-0.54%) |
Oct 03, 2018 | 67.41 | 67.41 | 66.73 | 66.79 | 277,246 | -0.37(-0.55%) |
Oct 02, 2018 | 67.10 | 67.31 | 66.98 | 67.16 | 286,219 | +0.11(+0.16%) |
Oct 01, 2018 | 67.15 | 67.23 | 66.92 | 67.05 | 356,290 | +0.24(+0.36%) |
Sep 28, 2018 | 66.70 | 66.93 | 66.66 | 66.81 | 197,100 | +0.08(+0.12%) |
Sep 27, 2018 | 66.89 | 67.12 | 66.67 | 66.73 | 184,797 | -0.13(-0.19%) |
Sep 26, 2018 | 67.16 | 67.37 | 66.78 | 66.86 | 452,491 | -0.56(-0.83%) |
Sep 25, 2018 | 67.83 | 67.94 | 67.39 | 67.42 | 210,242 | -0.27(-0.40%) |
Sep 24, 2018 | 68.31 | 68.36 | 67.67 | 67.69 | 333,872 | -0.67(-0.98%) |
Sep 21, 2018 | 68.48 | 68.51 | 68.30 | 68.36 | 459,500 | +0.06(+0.09%) |
Sep 20, 2018 | 68.06 | 68.31 | 67.93 | 68.30 | 433,756 | +0.49(+0.72%) |
Sep 19, 2018 | 67.95 | 68.07 | 67.72 | 67.81 | 274,710 | +0.01(+0.01%) |
Sep 18, 2018 | 67.60 | 67.86 | 67.41 | 67.80 | 524,420 | +0.19(+0.28%) |
Sep 17, 2018 | 67.55 | 67.69 | 67.50 | 67.61 | 248,498 | -0.02(-0.03%) |
Sep 14, 2018 | 67.68 | 67.68 | 67.47 | 67.63 | 327,800 | +0.06(+0.09%) |
Sep 13, 2018 | 67.52 | 67.58 | 67.28 | 67.57 | 263,126 | +0.26(+0.39%) |
Sep 12, 2018 | 67.03 | 67.41 | 67.01 | 67.31 | 283,690 | +0.20(+0.30%) |
Sep 11, 2018 | 67.04 | 67.26 | 66.82 | 67.11 | 192,458 | +0.05(+0.07%) |
Sep 10, 2018 | 67.05 | 67.32 | 67.04 | 67.06 | 311,306 | +0.31(+0.46%) |
Sep 07, 2018 | 66.82 | 66.94 | 66.58 | 66.75 | 363,100 | -0.22(-0.33%) |
Sep 06, 2018 | 66.87 | 67.05 | 66.72 | 66.97 | 449,957 | +0.06(+0.09%) |
Sep 05, 2018 | 66.32 | 66.92 | 66.29 | 66.91 | 146,226 | +0.47(+0.71%) |
Sep 04, 2018 | 66.43 | 66.54 | 66.17 | 66.44 | 160,552 | -0.12(-0.18%) |
Aug 31, 2018 | 66.56 | 66.56 | 66.56 | 0 | +0.09(+0.14%) | |
Aug 30, 2018 | 66.78 | 66.91 | 66.34 | 66.47 | 258,086 | -0.45(-0.67%) |
Aug 29, 2018 | 66.64 | 66.97 | 66.59 | 66.92 | 445,896 | +0.29(+0.44%) |
Aug 28, 2018 | 66.82 | 66.89 | 66.60 | 66.63 | 168,867 | -0.06(-0.09%) |
Aug 27, 2018 | 66.64 | 66.80 | 66.52 | 66.69 | 260,626 | +0.32(+0.48%) |
Aug 24, 2018 | 66.26 | 66.43 | 66.09 | 66.37 | 159,700 | +0.26(+0.39%) |
Aug 23, 2018 | 66.26 | 66.35 | 66.03 | 66.11 | 187,968 | -0.18(-0.27%) |
Aug 22, 2018 | 66.54 | 66.66 | 66.27 | 66.29 | 191,378 | -0.22(-0.33%) |
Aug 21, 2018 | 66.51 | 66.69 | 66.41 | 66.51 | 141,939 | +0.08(+0.12%) |
Aug 20, 2018 | 66.41 | 66.55 | 66.26 | 66.43 | 250,153 | +0.20(+0.30%) |
Aug 17, 2018 | 65.82 | 66.29 | 65.76 | 66.23 | 354,100 | +0.46(+0.70%) |
Aug 16, 2018 | 65.61 | 65.95 | 65.56 | 65.77 | 263,348 | +0.56(+0.86%) |
Aug 15, 2018 | 64.89 | 65.28 | 64.65 | 65.21 | 244,439 | -0.03(-0.05%) |
Aug 14, 2018 | 64.90 | 65.33 | 64.88 | 65.24 | 356,906 | +0.51(+0.79%) |
Aug 13, 2018 | 64.97 | 65.12 | 64.54 | 64.73 | 304,031 | -0.17(-0.26%) |
Aug 10, 2018 | 65.10 | 65.11 | 64.79 | 64.90 | 194,500 | -0.41(-0.63%) |
Aug 09, 2018 | 65.55 | 65.55 | 65.27 | 65.31 | 162,744 | -0.07(-0.11%) |
Aug 08, 2018 | 65.65 | 65.65 | 65.32 | 65.38 | 1,249,761 | -0.23(-0.35%) |
Aug 07, 2018 | 65.58 | 65.71 | 65.46 | 65.61 | 220,048 | +0.16(+0.24%) |
Aug 06, 2018 | 65.19 | 65.57 | 65.19 | 65.45 | 146,015 | +0.10(+0.15%) |
Aug 03, 2018 | 64.88 | 65.40 | 64.88 | 65.35 | 148,400 | +0.45(+0.69%) |
Aug 02, 2018 | 64.61 | 64.98 | 64.46 | 64.90 | 147,232 | +0.20(+0.31%) |