Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.28 | 56.56 | 55.24 | 55.87 | 4,107,778 | +1.21(+2.22%) |
Oct 30, 2018 | 54.14 | 54.73 | 53.87 | 54.66 | 3,071,729 | +0.60(+1.11%) |
Oct 29, 2018 | 54.81 | 55.16 | 53.19 | 54.06 | 2,478,362 | -0.08(-0.14%) |
Oct 26, 2018 | 53.72 | 54.76 | 53.29 | 54.14 | 3,384,478 | -0.77(-1.40%) |
Oct 25, 2018 | 54.86 | 55.20 | 54.08 | 54.91 | 3,804,686 | +0.64(+1.18%) |
Oct 24, 2018 | 55.91 | 56.10 | 54.15 | 54.26 | 4,084,207 | -1.68(-3.01%) |
Oct 23, 2018 | 56.97 | 56.97 | 55.31 | 55.95 | 3,854,722 | -1.20(-2.10%) |
Oct 22, 2018 | 57.72 | 57.88 | 57.12 | 57.15 | 2,351,380 | -0.31(-0.54%) |
Oct 19, 2018 | 57.94 | 58.43 | 57.40 | 57.46 | 2,796,258 | -0.08(-0.13%) |
Oct 18, 2018 | 58.32 | 58.89 | 57.48 | 57.54 | 3,370,724 | -0.73(-1.25%) |
Oct 17, 2018 | 58.37 | 59.12 | 57.66 | 58.27 | 4,457,825 | +0.00(+0.00%) |
Oct 16, 2018 | 57.99 | 58.47 | 57.69 | 58.27 | 3,542,921 | +0.74(+1.28%) |
Oct 15, 2018 | 57.67 | 58.08 | 57.30 | 57.53 | 2,648,600 | -0.20(-0.35%) |
Oct 12, 2018 | 57.94 | 58.49 | 56.98 | 57.73 | 3,460,148 | +0.62(+1.08%) |
Oct 11, 2018 | 58.78 | 59.12 | 56.78 | 57.12 | 4,759,604 | -1.67(-2.85%) |
Oct 10, 2018 | 61.31 | 61.31 | 58.74 | 58.79 | 3,169,798 | -2.53(-4.12%) |
Oct 09, 2018 | 61.36 | 62.16 | 61.07 | 61.32 | 1,799,779 | +0.12(+0.19%) |
Oct 08, 2018 | 61.41 | 61.71 | 60.74 | 61.20 | 2,400,750 | -0.49(-0.80%) |
Oct 05, 2018 | 61.29 | 61.99 | 60.91 | 61.69 | 2,338,689 | +0.47(+0.76%) |
Oct 04, 2018 | 61.67 | 61.74 | 60.62 | 61.23 | 2,903,792 | -0.69(-1.11%) |
Oct 03, 2018 | 63.44 | 63.45 | 61.67 | 61.91 | 3,626,537 | -1.34(-2.11%) |
Oct 02, 2018 | 62.17 | 64.30 | 61.15 | 63.25 | 6,954,322 | +0.90(+1.44%) |
Oct 01, 2018 | 62.60 | 62.97 | 62.12 | 62.35 | 2,694,285 | +0.06(+0.10%) |
Sep 28, 2018 | 62.18 | 62.43 | 62.09 | 62.29 | 2,470,757 | +0.17(+0.27%) |
Sep 27, 2018 | 62.25 | 62.88 | 62.05 | 62.12 | 1,732,386 | -0.12(-0.19%) |
Sep 26, 2018 | 62.48 | 62.78 | 62.00 | 62.24 | 2,338,324 | -0.11(-0.18%) |
Sep 25, 2018 | 63.27 | 64.05 | 61.56 | 62.35 | 6,419,861 | -0.69(-1.10%) |
Sep 24, 2018 | 63.19 | 63.42 | 62.78 | 63.04 | 1,830,559 | -0.60(-0.94%) |
Sep 21, 2018 | 63.48 | 63.92 | 63.18 | 63.64 | 4,820,442 | +0.41(+0.66%) |
Sep 20, 2018 | 62.63 | 63.26 | 62.61 | 63.23 | 1,127,012 | +0.65(+1.04%) |
Sep 19, 2018 | 63.13 | 63.25 | 62.27 | 62.58 | 1,533,097 | -0.54(-0.86%) |
Sep 18, 2018 | 62.89 | 63.31 | 62.87 | 63.12 | 1,463,493 | +0.34(+0.54%) |
Sep 17, 2018 | 62.91 | 63.04 | 62.60 | 62.78 | 1,444,508 | -0.13(-0.20%) |
Sep 14, 2018 | 63.29 | 63.29 | 62.83 | 62.91 | 1,314,182 | -0.22(-0.35%) |
Sep 13, 2018 | 63.15 | 63.27 | 62.91 | 63.13 | 1,696,724 | +0.44(+0.70%) |
Sep 12, 2018 | 62.99 | 63.02 | 62.36 | 62.69 | 1,610,796 | -0.36(-0.58%) |
Sep 11, 2018 | 62.67 | 63.10 | 62.59 | 63.05 | 1,214,270 | +0.29(+0.46%) |
Sep 10, 2018 | 63.37 | 63.37 | 62.54 | 62.76 | 1,530,038 | +0.14(+0.23%) |
Sep 07, 2018 | 62.89 | 63.15 | 62.52 | 62.62 | 1,799,773 | -0.48(-0.76%) |
Sep 06, 2018 | 62.27 | 63.21 | 62.04 | 63.10 | 2,136,653 | +0.67(+1.07%) |
Sep 05, 2018 | 61.80 | 62.50 | 61.56 | 62.44 | 2,489,021 | +0.63(+1.01%) |
Sep 04, 2018 | 61.88 | 61.93 | 61.14 | 61.81 | 1,810,400 | -0.14(-0.23%) |
Aug 31, 2018 | 61.95 | 61.95 | 61.95 | 0 | +0.32(+0.52%) | |
Aug 30, 2018 | 61.34 | 61.85 | 61.34 | 61.63 | 1,298,201 | -0.03(-0.04%) |
Aug 29, 2018 | 61.14 | 61.72 | 61.03 | 61.66 | 1,304,746 | +0.43(+0.70%) |
Aug 28, 2018 | 59.91 | 61.60 | 59.91 | 61.23 | 1,271,724 | -0.20(-0.33%) |
Aug 27, 2018 | 61.95 | 62.08 | 61.33 | 61.43 | 1,537,708 | -0.30(-0.49%) |
Aug 24, 2018 | 61.73 | 61.78 | 61.17 | 61.73 | 1,325,651 | +0.21(+0.34%) |
Aug 23, 2018 | 61.37 | 61.67 | 61.26 | 61.52 | 1,657,347 | +0.13(+0.21%) |
Aug 22, 2018 | 61.12 | 61.49 | 60.91 | 61.39 | 1,266,414 | +0.07(+0.11%) |
Aug 21, 2018 | 61.45 | 61.73 | 61.20 | 61.33 | 2,346,430 | +0.14(+0.24%) |
Aug 20, 2018 | 61.32 | 61.48 | 60.68 | 61.18 | 1,805,744 | +0.02(+0.03%) |
Aug 17, 2018 | 60.70 | 61.25 | 60.52 | 61.17 | 3,520,566 | +0.36(+0.60%) |
Aug 16, 2018 | 60.52 | 60.88 | 60.20 | 60.80 | 1,408,193 | +0.63(+1.05%) |
Aug 15, 2018 | 59.64 | 60.24 | 59.47 | 60.17 | 1,893,866 | +0.18(+0.30%) |
Aug 14, 2018 | 59.09 | 60.25 | 59.04 | 59.99 | 2,315,102 | -0.19(-0.32%) |
Aug 13, 2018 | 60.26 | 60.64 | 59.97 | 60.19 | 1,809,556 | +0.12(+0.20%) |
Aug 10, 2018 | 59.97 | 60.42 | 59.93 | 60.07 | 1,322,813 | -0.19(-0.32%) |
Aug 09, 2018 | 60.24 | 60.62 | 60.15 | 60.26 | 1,214,426 | +0.13(+0.21%) |
Aug 08, 2018 | 60.08 | 60.24 | 59.96 | 60.13 | 1,467,540 | -0.08(-0.13%) |
Aug 07, 2018 | 59.55 | 60.28 | 59.50 | 60.21 | 1,971,613 | +0.67(+1.12%) |
Aug 06, 2018 | 59.06 | 59.56 | 58.87 | 59.54 | 1,593,752 | +0.56(+0.95%) |
Aug 03, 2018 | 58.73 | 58.98 | 58.47 | 58.98 | 1,423,904 | +0.36(+0.62%) |
Aug 02, 2018 | 57.93 | 58.76 | 57.68 | 58.62 | 1,845,780 | +0.54(+0.93%) |