Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.92 | 61.05 | 58.63 | 58.66 | 8,219,352 | -2.08(-3.43%) |
Oct 30, 2018 | 59.01 | 61.02 | 58.91 | 60.75 | 5,578,234 | +1.92(+3.27%) |
Oct 29, 2018 | 57.70 | 59.84 | 57.70 | 58.83 | 5,202,672 | +1.67(+2.93%) |
Oct 26, 2018 | 57.13 | 58.23 | 56.20 | 57.15 | 3,388,346 | -0.12(-0.20%) |
Oct 25, 2018 | 55.90 | 57.71 | 55.88 | 57.27 | 3,795,650 | +1.33(+2.38%) |
Oct 24, 2018 | 56.67 | 58.18 | 55.86 | 55.94 | 4,175,761 | -0.85(-1.50%) |
Oct 23, 2018 | 55.88 | 56.99 | 54.51 | 56.79 | 3,964,523 | +0.22(+0.40%) |
Oct 22, 2018 | 55.56 | 56.90 | 55.47 | 56.57 | 3,887,791 | +1.36(+2.47%) |
Oct 19, 2018 | 55.81 | 56.21 | 54.86 | 55.20 | 4,290,037 | -0.15(-0.27%) |
Oct 18, 2018 | 54.71 | 56.03 | 54.32 | 55.35 | 3,314,452 | +0.47(+0.86%) |
Oct 17, 2018 | 56.61 | 56.99 | 54.47 | 54.88 | 3,740,189 | -1.98(-3.49%) |
Oct 16, 2018 | 55.58 | 56.89 | 55.22 | 56.86 | 2,783,135 | +1.46(+2.64%) |
Oct 15, 2018 | 56.43 | 57.09 | 55.23 | 55.40 | 2,563,168 | -0.88(-1.57%) |
Oct 12, 2018 | 55.71 | 56.91 | 55.60 | 56.28 | 4,662,848 | +1.42(+2.58%) |
Oct 11, 2018 | 55.62 | 57.63 | 54.68 | 54.86 | 4,878,491 | -0.70(-1.27%) |
Oct 10, 2018 | 55.33 | 57.19 | 55.27 | 55.57 | 6,251,469 | +0.61(+1.11%) |
Oct 09, 2018 | 55.71 | 56.47 | 54.80 | 54.95 | 2,862,421 | -0.76(-1.36%) |
Oct 08, 2018 | 55.99 | 56.16 | 54.69 | 55.71 | 2,597,537 | -0.24(-0.43%) |
Oct 05, 2018 | 55.80 | 56.70 | 55.21 | 55.95 | 3,345,488 | +0.27(+0.49%) |
Oct 04, 2018 | 56.70 | 57.12 | 55.09 | 55.68 | 4,780,492 | -0.75(-1.33%) |
Oct 03, 2018 | 56.59 | 56.73 | 55.52 | 56.43 | 4,418,914 | -0.17(-0.30%) |
Oct 02, 2018 | 59.02 | 59.71 | 56.57 | 56.60 | 4,354,169 | -2.31(-3.92%) |
Oct 01, 2018 | 57.87 | 59.27 | 57.59 | 58.91 | 3,652,366 | +1.16(+2.01%) |
Sep 28, 2018 | 57.98 | 58.49 | 57.40 | 57.75 | 2,674,092 | -0.14(-0.24%) |
Sep 27, 2018 | 58.25 | 59.26 | 57.77 | 57.89 | 2,765,967 | -0.67(-1.15%) |
Sep 26, 2018 | 57.86 | 59.39 | 57.48 | 58.56 | 3,972,409 | +0.92(+1.60%) |
Sep 25, 2018 | 57.96 | 58.58 | 57.28 | 57.64 | 4,378,509 | -0.19(-0.32%) |
Sep 24, 2018 | 58.93 | 59.49 | 57.80 | 57.83 | 3,593,760 | -0.95(-1.62%) |
Sep 21, 2018 | 59.83 | 60.63 | 58.53 | 58.78 | 4,904,246 | -0.83(-1.39%) |
Sep 20, 2018 | 61.45 | 61.77 | 59.00 | 59.61 | 5,023,431 | -1.99(-3.23%) |
Sep 19, 2018 | 61.67 | 62.22 | 61.40 | 61.60 | 2,588,995 | -0.06(-0.10%) |
Sep 18, 2018 | 61.44 | 62.17 | 61.43 | 61.66 | 3,002,442 | +0.26(+0.43%) |
Sep 17, 2018 | 62.62 | 62.62 | 61.01 | 61.40 | 2,661,115 | -1.22(-1.95%) |
Sep 14, 2018 | 62.07 | 62.86 | 61.16 | 62.62 | 2,832,615 | +0.63(+1.01%) |
Sep 13, 2018 | 62.96 | 63.30 | 61.61 | 62.00 | 3,235,475 | -1.06(-1.68%) |
Sep 12, 2018 | 62.73 | 63.85 | 62.65 | 63.06 | 3,448,345 | +0.60(+0.96%) |
Sep 11, 2018 | 62.33 | 62.93 | 62.22 | 62.46 | 2,599,503 | +0.18(+0.29%) |
Sep 10, 2018 | 62.13 | 62.63 | 61.78 | 62.28 | 2,570,878 | +0.58(+0.95%) |
Sep 07, 2018 | 62.27 | 62.94 | 61.59 | 61.70 | 3,427,450 | -0.62(-1.00%) |
Sep 06, 2018 | 62.92 | 63.35 | 62.27 | 62.32 | 3,865,019 | -0.02(-0.02%) |
Sep 05, 2018 | 62.98 | 63.07 | 61.51 | 62.34 | 5,413,882 | -0.75(-1.18%) |
Sep 04, 2018 | 60.95 | 63.12 | 60.95 | 63.08 | 4,647,401 | +2.26(+3.72%) |
Aug 31, 2018 | 60.82 | 60.82 | 60.82 | 0 | +0.64(+1.06%) | |
Aug 30, 2018 | 58.99 | 60.34 | 58.99 | 60.18 | 3,385,724 | +0.72(+1.22%) |
Aug 29, 2018 | 60.54 | 60.54 | 58.58 | 59.46 | 3,490,962 | -1.18(-1.94%) |
Aug 28, 2018 | 60.92 | 61.13 | 60.07 | 60.64 | 2,878,080 | +0.02(+0.03%) |
Aug 27, 2018 | 62.51 | 62.74 | 60.44 | 60.62 | 3,663,195 | -1.55(-2.49%) |
Aug 24, 2018 | 61.97 | 62.47 | 61.08 | 62.17 | 3,991,430 | +0.12(+0.20%) |
Aug 23, 2018 | 60.92 | 62.29 | 60.40 | 62.04 | 4,084,858 | +1.28(+2.10%) |
Aug 22, 2018 | 62.45 | 63.21 | 60.60 | 60.77 | 6,402,215 | -0.89(-1.45%) |
Aug 21, 2018 | 59.37 | 61.78 | 58.05 | 61.66 | 15,615,711 | +1.04(+1.71%) |
Aug 20, 2018 | 59.40 | 61.01 | 59.20 | 60.62 | 7,300,056 | +1.85(+3.15%) |
Aug 17, 2018 | 57.98 | 59.08 | 57.76 | 58.77 | 4,268,607 | +1.30(+2.26%) |
Aug 16, 2018 | 57.69 | 57.83 | 55.85 | 57.47 | 4,469,239 | +0.28(+0.48%) |
Aug 15, 2018 | 59.74 | 59.74 | 56.15 | 57.19 | 7,156,376 | -3.49(-5.75%) |
Aug 14, 2018 | 59.23 | 60.92 | 58.96 | 60.68 | 5,694,207 | +1.93(+3.28%) |
Aug 13, 2018 | 58.63 | 59.32 | 58.15 | 58.75 | 4,497,279 | +0.58(+1.00%) |
Aug 10, 2018 | 57.47 | 58.79 | 56.99 | 58.17 | 3,599,141 | +0.42(+0.73%) |
Aug 09, 2018 | 57.38 | 58.05 | 57.12 | 57.75 | 2,388,569 | +0.53(+0.93%) |
Aug 08, 2018 | 56.18 | 57.57 | 56.12 | 57.22 | 2,912,916 | +1.01(+1.81%) |
Aug 07, 2018 | 56.10 | 56.34 | 55.49 | 56.20 | 2,226,093 | +0.45(+0.80%) |
Aug 06, 2018 | 55.51 | 55.85 | 54.89 | 55.76 | 3,324,582 | +0.16(+0.29%) |
Aug 03, 2018 | 55.46 | 56.46 | 54.95 | 55.59 | 2,396,262 | +0.32(+0.58%) |
Aug 02, 2018 | 54.35 | 55.36 | 53.58 | 55.27 | 3,883,152 | +1.09(+2.01%) |