Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.26 | 60.04 | 58.58 | 58.63 | 4,175,619 | +0.06(+0.10%) |
Oct 30, 2018 | 57.24 | 58.66 | 57.15 | 58.57 | 3,352,098 | +1.28(+2.23%) |
Oct 29, 2018 | 58.21 | 59.02 | 56.53 | 57.29 | 4,048,740 | +0.07(+0.12%) |
Oct 26, 2018 | 57.20 | 58.16 | 56.62 | 57.22 | 4,060,936 | -0.73(-1.27%) |
Oct 25, 2018 | 57.75 | 58.43 | 57.43 | 57.95 | 4,229,013 | +0.94(+1.65%) |
Oct 24, 2018 | 59.53 | 59.75 | 56.85 | 57.01 | 5,964,299 | -2.56(-4.29%) |
Oct 23, 2018 | 60.25 | 60.29 | 58.77 | 59.57 | 6,421,457 | -2.38(-3.83%) |
Oct 22, 2018 | 62.75 | 62.80 | 61.73 | 61.94 | 3,110,798 | -0.48(-0.76%) |
Oct 19, 2018 | 62.67 | 63.37 | 62.13 | 62.42 | 3,684,181 | -0.15(-0.23%) |
Oct 18, 2018 | 63.61 | 64.14 | 62.13 | 62.57 | 3,580,604 | -1.35(-2.11%) |
Oct 17, 2018 | 63.46 | 64.18 | 62.80 | 63.91 | 4,209,039 | +0.37(+0.58%) |
Oct 16, 2018 | 62.33 | 63.62 | 62.14 | 63.54 | 4,024,595 | +1.86(+3.01%) |
Oct 15, 2018 | 61.96 | 62.38 | 61.68 | 61.68 | 2,962,917 | -0.43(-0.70%) |
Oct 12, 2018 | 62.83 | 62.89 | 61.49 | 62.12 | 4,169,192 | +0.62(+1.01%) |
Oct 11, 2018 | 63.14 | 63.57 | 61.34 | 61.49 | 5,033,158 | -1.86(-2.93%) |
Oct 10, 2018 | 65.59 | 65.63 | 63.30 | 63.35 | 4,859,660 | -2.27(-3.46%) |
Oct 09, 2018 | 67.17 | 67.28 | 65.42 | 65.62 | 4,212,761 | -1.66(-2.46%) |
Oct 08, 2018 | 66.92 | 67.45 | 66.44 | 67.28 | 3,140,162 | -0.14(-0.20%) |
Oct 05, 2018 | 67.59 | 67.93 | 66.91 | 67.42 | 4,765,932 | -0.09(-0.13%) |
Oct 04, 2018 | 67.86 | 68.84 | 67.07 | 67.51 | 3,788,091 | -0.31(-0.46%) |
Oct 03, 2018 | 67.39 | 67.88 | 67.28 | 67.82 | 3,002,870 | +0.57(+0.85%) |
Oct 02, 2018 | 66.89 | 67.63 | 66.62 | 67.25 | 4,731,465 | +0.19(+0.28%) |
Oct 01, 2018 | 66.61 | 67.31 | 66.31 | 67.06 | 3,725,888 | +0.92(+1.38%) |
Sep 28, 2018 | 66.36 | 66.79 | 65.99 | 66.14 | 2,355,236 | -0.18(-0.27%) |
Sep 27, 2018 | 66.56 | 66.73 | 66.06 | 66.32 | 1,784,184 | +0.12(+0.18%) |
Sep 26, 2018 | 66.73 | 66.87 | 66.00 | 66.20 | 2,170,522 | -0.48(-0.73%) |
Sep 25, 2018 | 67.17 | 67.39 | 66.55 | 66.69 | 3,095,380 | -0.23(-0.35%) |
Sep 24, 2018 | 67.26 | 67.29 | 66.45 | 66.92 | 2,272,030 | -0.46(-0.68%) |
Sep 21, 2018 | 67.86 | 68.02 | 67.13 | 67.38 | 3,581,251 | -0.32(-0.47%) |
Sep 20, 2018 | 67.31 | 67.72 | 66.88 | 67.70 | 3,006,119 | +0.84(+1.25%) |
Sep 19, 2018 | 67.47 | 67.66 | 66.67 | 66.86 | 3,177,222 | -0.86(-1.28%) |
Sep 18, 2018 | 67.36 | 67.90 | 67.01 | 67.72 | 2,703,872 | +0.55(+0.82%) |
Sep 17, 2018 | 66.94 | 67.36 | 66.84 | 67.17 | 1,758,441 | +0.20(+0.30%) |
Sep 14, 2018 | 67.15 | 67.29 | 66.80 | 66.97 | 2,118,115 | -0.18(-0.27%) |
Sep 13, 2018 | 66.82 | 67.37 | 66.61 | 67.15 | 2,862,362 | +0.55(+0.83%) |
Sep 12, 2018 | 65.81 | 66.73 | 65.67 | 66.60 | 2,446,536 | +0.77(+1.17%) |
Sep 11, 2018 | 65.72 | 66.19 | 65.47 | 65.83 | 1,712,890 | -0.04(-0.07%) |
Sep 10, 2018 | 65.89 | 66.19 | 65.64 | 65.87 | 2,627,077 | +0.41(+0.63%) |
Sep 07, 2018 | 65.63 | 65.84 | 65.20 | 65.46 | 2,360,909 | -0.36(-0.55%) |
Sep 06, 2018 | 66.68 | 66.71 | 65.56 | 65.82 | 3,807,587 | -0.92(-1.37%) |
Sep 05, 2018 | 65.82 | 67.02 | 65.74 | 66.74 | 4,695,603 | +0.75(+1.14%) |
Sep 04, 2018 | 66.25 | 66.25 | 65.39 | 65.99 | 2,340,116 | -0.29(-0.43%) |
Aug 31, 2018 | 66.27 | 66.27 | 66.27 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 66.18 | 66.41 | 65.71 | 65.95 | 1,786,715 | -0.38(-0.57%) |
Aug 29, 2018 | 66.27 | 66.42 | 65.87 | 66.33 | 1,825,359 | +0.23(+0.35%) |
Aug 28, 2018 | 66.35 | 66.50 | 65.85 | 66.10 | 2,805,378 | -0.10(-0.16%) |
Aug 27, 2018 | 65.61 | 66.33 | 65.56 | 66.20 | 2,423,328 | +0.85(+1.30%) |
Aug 24, 2018 | 65.51 | 65.64 | 65.14 | 65.36 | 2,893,506 | +0.09(+0.13%) |
Aug 23, 2018 | 64.84 | 65.34 | 64.78 | 65.27 | 1,862,654 | +0.35(+0.55%) |
Aug 22, 2018 | 65.72 | 65.88 | 64.79 | 64.92 | 2,896,192 | +0.14(+0.21%) |
Aug 21, 2018 | 65.58 | 66.31 | 65.31 | 64.78 | 2,924,157 | -0.47(-0.71%) |
Aug 20, 2018 | 64.89 | 65.36 | 64.79 | 65.24 | 3,123,709 | +0.59(+0.91%) |
Aug 17, 2018 | 63.96 | 64.84 | 63.55 | 64.66 | 3,314,258 | +0.78(+1.22%) |
Aug 16, 2018 | 63.34 | 64.15 | 63.13 | 63.88 | 2,380,970 | +0.76(+1.21%) |
Aug 15, 2018 | 63.26 | 63.26 | 62.13 | 63.11 | 3,323,347 | -0.58(-0.92%) |
Aug 14, 2018 | 63.32 | 64.20 | 63.19 | 63.70 | 3,419,331 | +0.68(+1.08%) |
Aug 13, 2018 | 63.49 | 63.77 | 62.93 | 63.02 | 3,366,683 | -0.35(-0.56%) |
Aug 10, 2018 | 63.35 | 63.90 | 63.07 | 63.37 | 3,614,228 | -0.16(-0.26%) |
Aug 09, 2018 | 63.74 | 63.88 | 63.41 | 63.53 | 2,413,806 | +0.01(+0.01%) |
Aug 08, 2018 | 63.98 | 64.56 | 63.50 | 63.53 | 4,187,375 | -0.53(-0.83%) |
Aug 07, 2018 | 62.90 | 64.35 | 61.87 | 64.06 | 5,763,893 | +2.61(+4.24%) |
Aug 06, 2018 | 61.18 | 61.60 | 61.06 | 61.45 | 3,074,491 | +0.12(+0.20%) |
Aug 03, 2018 | 61.32 | 61.79 | 61.21 | 61.33 | 4,292,202 | +0.17(+0.28%) |
Aug 02, 2018 | 60.77 | 61.21 | 60.24 | 61.16 | 3,324,276 | -0.02(-0.03%) |