Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.73 | 60.83 | 60.48 | 60.60 | 311,779 | -0.36(-0.58%) |
Oct 30, 2018 | 60.99 | 61.12 | 60.87 | 60.95 | 61,734 | -0.28(-0.45%) |
Oct 29, 2018 | 61.29 | 61.33 | 60.99 | 61.23 | 82,702 | -0.14(-0.23%) |
Oct 26, 2018 | 61.30 | 61.52 | 61.27 | 61.37 | 442,933 | +0.38(+0.63%) |
Oct 25, 2018 | 61.12 | 61.21 | 60.94 | 60.99 | 95,980 | -0.26(-0.42%) |
Oct 24, 2018 | 60.99 | 61.25 | 60.98 | 61.25 | 52,761 | +0.46(+0.76%) |
Oct 23, 2018 | 61.20 | 61.34 | 60.75 | 60.79 | 56,054 | +0.18(+0.30%) |
Oct 22, 2018 | 60.77 | 60.82 | 60.56 | 60.60 | 34,174 | -0.07(-0.11%) |
Oct 19, 2018 | 60.72 | 60.76 | 60.50 | 60.67 | 169,808 | -0.12(-0.20%) |
Oct 18, 2018 | 60.60 | 60.99 | 60.56 | 60.79 | 53,590 | -0.01(-0.01%) |
Oct 17, 2018 | 61.16 | 61.21 | 60.78 | 60.80 | 35,350 | -0.32(-0.52%) |
Oct 16, 2018 | 61.05 | 61.16 | 60.89 | 61.12 | 443,672 | +0.05(+0.08%) |
Oct 15, 2018 | 61.18 | 61.22 | 60.99 | 61.07 | 47,493 | +0.04(+0.07%) |
Oct 12, 2018 | 61.02 | 61.32 | 60.97 | 61.03 | 123,056 | -0.22(-0.35%) |
Oct 11, 2018 | 60.80 | 61.38 | 60.73 | 61.25 | 157,926 | +0.71(+1.17%) |
Oct 10, 2018 | 60.38 | 60.57 | 60.20 | 60.53 | 90,427 | -0.16(-0.26%) |
Oct 09, 2018 | 60.35 | 60.73 | 60.35 | 60.69 | 296,191 | +0.56(+0.94%) |
Oct 08, 2018 | 60.31 | 60.35 | 60.13 | 60.13 | 65,387 | -0.19(-0.32%) |
Oct 05, 2018 | 60.49 | 60.61 | 60.12 | 60.32 | 79,190 | -0.49(-0.80%) |
Oct 04, 2018 | 60.89 | 61.02 | 60.66 | 60.80 | 133,938 | -0.41(-0.67%) |
Oct 03, 2018 | 61.96 | 62.02 | 60.94 | 61.21 | 83,275 | -1.08(-1.74%) |
Oct 02, 2018 | 62.17 | 62.41 | 62.15 | 62.29 | 51,376 | +0.40(+0.64%) |
Oct 01, 2018 | 62.15 | 62.26 | 61.89 | 61.90 | 51,397 | -0.48(-0.76%) |
Sep 28, 2018 | 62.67 | 62.67 | 62.34 | 62.37 | 83,080 | -0.13(-0.21%) |
Sep 27, 2018 | 62.34 | 62.53 | 62.27 | 62.50 | 31,252 | +0.03(+0.06%) |
Sep 26, 2018 | 62.19 | 62.54 | 62.05 | 62.47 | 628,275 | +0.42(+0.68%) |
Sep 25, 2018 | 61.95 | 62.08 | 61.90 | 62.04 | 63,749 | -0.06(-0.10%) |
Sep 24, 2018 | 62.09 | 62.36 | 62.09 | 62.10 | 44,099 | -0.16(-0.26%) |
Sep 21, 2018 | 62.11 | 62.35 | 62.11 | 62.27 | 49,408 | +0.00(+0.00%) |
Sep 20, 2018 | 61.97 | 62.35 | 61.97 | 62.27 | 62,380 | +0.23(+0.38%) |
Sep 19, 2018 | 62.27 | 62.27 | 61.86 | 62.03 | 66,625 | -0.31(-0.50%) |
Sep 18, 2018 | 62.76 | 62.76 | 62.29 | 62.35 | 45,869 | -0.67(-1.06%) |
Sep 17, 2018 | 62.83 | 63.13 | 62.79 | 63.01 | 39,241 | +0.02(+0.03%) |
Sep 14, 2018 | 62.92 | 63.17 | 62.88 | 62.99 | 46,862 | -0.28(-0.44%) |
Sep 13, 2018 | 63.44 | 63.52 | 63.24 | 63.27 | 62,522 | +0.07(+0.11%) |
Sep 12, 2018 | 63.25 | 63.32 | 63.17 | 63.20 | 204,012 | +0.14(+0.22%) |
Sep 11, 2018 | 63.24 | 63.30 | 63.03 | 63.06 | 51,800 | -0.44(-0.69%) |
Sep 10, 2018 | 63.31 | 63.52 | 63.31 | 63.50 | 55,948 | +0.22(+0.34%) |
Sep 07, 2018 | 63.43 | 63.43 | 63.27 | 63.29 | 42,349 | -0.52(-0.81%) |
Sep 06, 2018 | 63.62 | 63.91 | 63.61 | 63.81 | 68,466 | +0.19(+0.30%) |
Sep 05, 2018 | 63.61 | 63.70 | 63.53 | 63.62 | 41,766 | -0.15(-0.23%) |
Sep 04, 2018 | 63.75 | 63.82 | 63.63 | 63.76 | 117,236 | -0.38(-0.59%) |
Aug 31, 2018 | 64.14 | 64.14 | 64.14 | 0 | -0.13(-0.20%) | |
Aug 30, 2018 | 64.28 | 64.36 | 64.17 | 64.27 | 36,571 | +0.12(+0.19%) |
Aug 29, 2018 | 64.10 | 64.19 | 63.92 | 64.15 | 60,808 | +0.09(+0.13%) |
Aug 28, 2018 | 64.11 | 64.16 | 63.99 | 64.06 | 36,969 | -0.35(-0.55%) |
Aug 27, 2018 | 64.54 | 64.56 | 64.38 | 64.42 | 93,383 | -0.37(-0.57%) |
Aug 24, 2018 | 64.44 | 64.79 | 64.39 | 64.79 | 489,097 | +0.14(+0.21%) |
Aug 23, 2018 | 64.67 | 64.70 | 64.53 | 64.65 | 51,737 | +0.06(+0.09%) |
Aug 22, 2018 | 64.62 | 64.65 | 64.42 | 64.59 | 50,015 | +0.25(+0.39%) |
Aug 21, 2018 | 64.33 | 64.36 | 64.20 | 64.34 | 60,059 | -0.18(-0.28%) |
Aug 20, 2018 | 64.46 | 64.58 | 64.43 | 64.52 | 37,137 | +0.37(+0.58%) |
Aug 17, 2018 | 64.16 | 64.30 | 64.01 | 64.15 | 592,205 | +0.10(+0.16%) |
Aug 16, 2018 | 64.05 | 64.10 | 63.76 | 64.04 | 38,362 | +0.00(+0.00%) |
Aug 15, 2018 | 63.95 | 64.21 | 63.94 | 64.04 | 84,871 | +0.34(+0.54%) |
Aug 14, 2018 | 63.91 | 63.91 | 63.66 | 63.70 | 45,661 | -0.13(-0.20%) |
Aug 13, 2018 | 63.72 | 63.95 | 63.72 | 63.83 | 85,867 | -0.14(-0.22%) |
Aug 10, 2018 | 63.79 | 64.15 | 63.76 | 63.97 | 63,094 | +0.49(+0.77%) |
Aug 09, 2018 | 63.24 | 63.54 | 63.17 | 63.48 | 83,240 | +0.46(+0.73%) |
Aug 08, 2018 | 62.91 | 63.10 | 62.90 | 63.02 | 118,521 | +0.08(+0.12%) |
Aug 07, 2018 | 63.12 | 63.13 | 62.89 | 62.94 | 64,519 | -0.28(-0.45%) |
Aug 06, 2018 | 63.36 | 63.52 | 63.23 | 63.23 | 52,304 | +0.04(+0.07%) |
Aug 03, 2018 | 63.01 | 63.23 | 63.01 | 63.18 | 156,228 | +0.29(+0.47%) |
Aug 02, 2018 | 62.87 | 62.95 | 62.72 | 62.89 | 124,328 | +0.06(+0.10%) |