Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.46 | 60.58 | 59.56 | 59.95 | 3,319,955 | -0.76(-1.25%) |
Oct 30, 2018 | 60.78 | 61.19 | 60.09 | 60.71 | 3,982,831 | +0.20(+0.34%) |
Oct 29, 2018 | 59.49 | 60.78 | 59.46 | 60.51 | 3,700,579 | +1.06(+1.79%) |
Oct 26, 2018 | 60.85 | 60.94 | 58.91 | 59.44 | 5,092,225 | -0.65(-1.09%) |
Oct 25, 2018 | 61.29 | 61.70 | 59.66 | 60.10 | 6,474,834 | -1.65(-2.67%) |
Oct 24, 2018 | 60.32 | 62.15 | 60.08 | 61.75 | 6,205,191 | +1.73(+2.89%) |
Oct 23, 2018 | 60.05 | 60.56 | 59.37 | 60.02 | 5,959,094 | +0.24(+0.40%) |
Oct 22, 2018 | 59.91 | 60.06 | 59.54 | 59.78 | 3,024,056 | -0.09(-0.15%) |
Oct 19, 2018 | 58.63 | 59.98 | 58.53 | 59.87 | 3,229,171 | +1.29(+2.20%) |
Oct 18, 2018 | 58.63 | 58.91 | 58.23 | 58.58 | 2,512,542 | -0.03(-0.06%) |
Oct 17, 2018 | 58.46 | 58.82 | 58.17 | 58.61 | 3,191,207 | +0.02(+0.03%) |
Oct 16, 2018 | 58.02 | 58.99 | 57.69 | 58.59 | 3,294,850 | +0.56(+0.96%) |
Oct 15, 2018 | 57.87 | 58.51 | 57.78 | 58.04 | 2,571,926 | +0.10(+0.17%) |
Oct 12, 2018 | 58.13 | 58.28 | 57.46 | 57.94 | 3,504,866 | -0.26(-0.45%) |
Oct 11, 2018 | 59.57 | 59.71 | 57.95 | 58.20 | 5,795,158 | -1.21(-2.04%) |
Oct 10, 2018 | 59.61 | 60.38 | 59.36 | 59.41 | 3,677,627 | -0.29(-0.48%) |
Oct 09, 2018 | 59.60 | 60.05 | 59.23 | 59.70 | 3,950,526 | +0.16(+0.27%) |
Oct 08, 2018 | 58.90 | 59.81 | 58.74 | 59.53 | 3,877,766 | +0.80(+1.36%) |
Oct 05, 2018 | 57.66 | 58.93 | 57.66 | 58.73 | 4,326,079 | +1.07(+1.86%) |
Oct 04, 2018 | 57.24 | 57.83 | 56.64 | 57.66 | 2,660,930 | +0.28(+0.48%) |
Oct 03, 2018 | 58.24 | 58.61 | 56.85 | 57.38 | 3,077,584 | -0.92(-1.58%) |
Oct 02, 2018 | 58.10 | 58.72 | 58.10 | 58.31 | 3,630,300 | +0.37(+0.63%) |
Oct 01, 2018 | 57.83 | 58.03 | 57.45 | 57.94 | 2,210,689 | +0.02(+0.03%) |
Sep 28, 2018 | 57.17 | 57.98 | 57.08 | 57.92 | 3,353,375 | +0.92(+1.61%) |
Sep 27, 2018 | 56.34 | 57.20 | 56.33 | 57.01 | 2,837,520 | +0.65(+1.15%) |
Sep 26, 2018 | 57.20 | 57.26 | 56.32 | 56.36 | 2,417,929 | -0.69(-1.20%) |
Sep 25, 2018 | 57.69 | 57.70 | 56.71 | 57.05 | 3,095,658 | -0.68(-1.18%) |
Sep 24, 2018 | 58.15 | 58.38 | 57.70 | 57.73 | 2,249,149 | -0.62(-1.06%) |
Sep 21, 2018 | 58.07 | 58.60 | 57.78 | 58.35 | 5,306,736 | +0.26(+0.45%) |
Sep 20, 2018 | 57.86 | 58.12 | 57.30 | 58.09 | 2,583,236 | +0.08(+0.14%) |
Sep 19, 2018 | 59.30 | 59.39 | 57.77 | 58.01 | 2,418,106 | -1.19(-2.00%) |
Sep 18, 2018 | 59.35 | 59.53 | 58.90 | 59.19 | 2,569,434 | -0.30(-0.51%) |
Sep 17, 2018 | 59.47 | 59.55 | 59.13 | 59.49 | 2,088,251 | +0.16(+0.28%) |
Sep 14, 2018 | 59.47 | 59.47 | 58.73 | 59.33 | 2,283,266 | -0.30(-0.51%) |
Sep 13, 2018 | 59.24 | 59.64 | 58.96 | 59.63 | 2,684,596 | +0.38(+0.63%) |
Sep 12, 2018 | 59.44 | 59.81 | 59.10 | 59.26 | 2,652,832 | -0.38(-0.64%) |
Sep 11, 2018 | 59.99 | 60.26 | 59.60 | 59.64 | 2,563,943 | -0.34(-0.57%) |
Sep 10, 2018 | 59.83 | 60.17 | 59.68 | 59.98 | 3,036,545 | +0.59(+0.99%) |
Sep 07, 2018 | 59.43 | 59.89 | 59.16 | 59.39 | 3,712,770 | -0.53(-0.89%) |
Sep 06, 2018 | 60.06 | 60.19 | 59.71 | 59.93 | 2,585,925 | +0.07(+0.12%) |
Sep 05, 2018 | 59.11 | 59.90 | 58.99 | 59.85 | 2,596,245 | +0.80(+1.36%) |
Sep 04, 2018 | 58.86 | 59.26 | 58.73 | 59.05 | 2,631,257 | +0.43(+0.74%) |
Aug 31, 2018 | 58.62 | 58.62 | 58.62 | 0 | -0.07(-0.11%) | |
Aug 30, 2018 | 58.66 | 59.07 | 58.45 | 58.68 | 2,160,386 | +0.09(+0.15%) |
Aug 29, 2018 | 58.24 | 58.64 | 58.18 | 58.59 | 2,082,877 | +0.48(+0.83%) |
Aug 28, 2018 | 58.09 | 58.33 | 57.95 | 58.11 | 2,472,745 | -0.04(-0.07%) |
Aug 27, 2018 | 58.43 | 58.61 | 57.92 | 58.15 | 2,699,290 | -0.32(-0.55%) |
Aug 24, 2018 | 58.25 | 58.52 | 57.85 | 58.47 | 1,989,582 | +0.16(+0.27%) |
Aug 23, 2018 | 57.78 | 58.67 | 57.74 | 58.32 | 2,963,220 | +0.51(+0.88%) |
Aug 22, 2018 | 58.68 | 58.69 | 57.62 | 57.81 | 3,280,005 | -0.74(-1.27%) |
Aug 21, 2018 | 58.70 | 58.86 | 58.08 | 58.55 | 4,531,677 | -0.43(-0.73%) |
Aug 20, 2018 | 59.27 | 59.36 | 58.75 | 58.99 | 2,789,901 | -0.26(-0.44%) |
Aug 17, 2018 | 59.12 | 59.58 | 58.95 | 59.25 | 2,611,579 | +0.13(+0.22%) |
Aug 16, 2018 | 58.65 | 59.18 | 58.44 | 59.12 | 2,206,396 | +0.47(+0.79%) |
Aug 15, 2018 | 58.14 | 59.13 | 58.08 | 58.65 | 2,879,237 | +0.61(+1.06%) |
Aug 14, 2018 | 57.92 | 58.27 | 57.91 | 58.04 | 1,437,256 | +0.07(+0.11%) |
Aug 13, 2018 | 57.85 | 58.07 | 57.65 | 57.97 | 2,470,342 | +0.07(+0.13%) |
Aug 10, 2018 | 58.17 | 58.67 | 57.87 | 57.90 | 2,197,853 | -0.11(-0.18%) |
Aug 09, 2018 | 57.61 | 58.03 | 57.42 | 58.01 | 2,517,876 | +0.55(+0.95%) |
Aug 08, 2018 | 57.46 | 57.66 | 57.20 | 57.46 | 2,518,317 | -0.25(-0.44%) |
Aug 07, 2018 | 57.76 | 57.80 | 56.99 | 57.71 | 2,199,308 | -0.02(-0.04%) |
Aug 06, 2018 | 57.65 | 58.08 | 57.61 | 57.73 | 2,002,577 | +0.07(+0.13%) |
Aug 03, 2018 | 57.15 | 57.91 | 56.72 | 57.66 | 1,930,590 | +0.56(+0.98%) |
Aug 02, 2018 | 56.76 | 57.26 | 56.15 | 57.10 | 2,968,289 | +0.15(+0.27%) |