Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 58.60 | 59.60 | 57.97 | 58.58 | 1,182,617 | +0.84(+1.45%) |
Oct 30, 2018 | 54.84 | 57.83 | 54.10 | 57.74 | 759,113 | +3.36(+6.18%) |
Oct 29, 2018 | 54.92 | 56.27 | 53.64 | 54.38 | 678,158 | +0.32(+0.59%) |
Oct 26, 2018 | 54.06 | 54.87 | 53.34 | 54.06 | 850,600 | -0.95(-1.73%) |
Oct 25, 2018 | 54.48 | 55.94 | 53.94 | 55.01 | 744,297 | +1.12(+2.08%) |
Oct 24, 2018 | 59.10 | 59.96 | 53.40 | 53.89 | 1,872,510 | -5.48(-9.23%) |
Oct 23, 2018 | 59.52 | 60.05 | 58.42 | 59.37 | 729,188 | -0.69(-1.15%) |
Oct 22, 2018 | 60.26 | 60.82 | 58.90 | 60.06 | 380,912 | -0.06(-0.10%) |
Oct 19, 2018 | 59.26 | 60.19 | 58.78 | 60.12 | 535,100 | +1.28(+2.18%) |
Oct 18, 2018 | 59.46 | 60.00 | 58.42 | 58.84 | 499,842 | -0.76(-1.28%) |
Oct 17, 2018 | 59.47 | 59.96 | 58.45 | 59.60 | 720,961 | +0.31(+0.52%) |
Oct 16, 2018 | 59.17 | 59.60 | 58.37 | 59.29 | 475,054 | +0.46(+0.78%) |
Oct 15, 2018 | 57.81 | 59.28 | 57.81 | 58.83 | 347,348 | +0.90(+1.55%) |
Oct 12, 2018 | 57.87 | 58.27 | 56.96 | 57.93 | 574,900 | +0.92(+1.61%) |
Oct 11, 2018 | 57.68 | 58.45 | 57.00 | 57.01 | 780,022 | -0.64(-1.11%) |
Oct 10, 2018 | 59.90 | 61.10 | 57.52 | 57.65 | 1,196,734 | -2.31(-3.85%) |
Oct 09, 2018 | 64.28 | 64.28 | 59.31 | 59.96 | 3,361,977 | -4.58(-7.10%) |
Oct 08, 2018 | 63.25 | 64.85 | 62.78 | 64.54 | 365,106 | +0.99(+1.56%) |
Oct 05, 2018 | 63.65 | 65.06 | 63.39 | 63.55 | 557,300 | -0.03(-0.05%) |
Oct 04, 2018 | 65.44 | 65.57 | 62.92 | 63.58 | 2,091,893 | -3.68(-5.47%) |
Oct 03, 2018 | 66.79 | 67.61 | 66.20 | 67.26 | 595,789 | +0.90(+1.36%) |
Oct 02, 2018 | 66.08 | 66.77 | 65.93 | 66.36 | 470,414 | +0.35(+0.53%) |
Oct 01, 2018 | 66.48 | 67.20 | 65.14 | 66.01 | 1,123,250 | -0.33(-0.50%) |
Sep 28, 2018 | 66.28 | 66.54 | 65.46 | 66.34 | 799,500 | +0.09(+0.14%) |
Sep 27, 2018 | 65.89 | 66.66 | 65.46 | 66.25 | 408,540 | +0.56(+0.85%) |
Sep 26, 2018 | 65.37 | 66.33 | 65.32 | 65.69 | 556,992 | +0.36(+0.55%) |
Sep 25, 2018 | 64.86 | 65.36 | 64.08 | 65.33 | 408,761 | +0.63(+0.97%) |
Sep 24, 2018 | 65.33 | 65.57 | 64.58 | 64.70 | 357,328 | -0.47(-0.72%) |
Sep 21, 2018 | 64.74 | 65.46 | 64.53 | 65.17 | 896,000 | +0.65(+1.01%) |
Sep 20, 2018 | 64.26 | 64.68 | 64.05 | 64.52 | 542,198 | +0.36(+0.56%) |
Sep 19, 2018 | 63.93 | 64.34 | 63.50 | 64.16 | 363,050 | +0.35(+0.55%) |
Sep 18, 2018 | 63.27 | 64.02 | 62.31 | 63.81 | 364,094 | +0.50(+0.79%) |
Sep 17, 2018 | 64.15 | 64.20 | 63.10 | 63.31 | 522,660 | -0.75(-1.17%) |
Sep 14, 2018 | 64.21 | 64.52 | 63.89 | 64.06 | 270,900 | +0.02(+0.03%) |
Sep 13, 2018 | 64.42 | 64.80 | 63.93 | 64.04 | 361,070 | -0.24(-0.37%) |
Sep 12, 2018 | 62.94 | 64.40 | 62.54 | 64.28 | 405,480 | +1.42(+2.26%) |
Sep 11, 2018 | 63.18 | 63.45 | 62.39 | 62.86 | 411,580 | -0.15(-0.24%) |
Sep 10, 2018 | 63.41 | 63.53 | 62.71 | 63.01 | 234,081 | -0.14(-0.22%) |
Sep 07, 2018 | 62.25 | 63.53 | 61.66 | 63.15 | 407,900 | +0.73(+1.17%) |
Sep 06, 2018 | 63.12 | 63.71 | 62.31 | 62.42 | 368,972 | -0.69(-1.09%) |
Sep 05, 2018 | 63.10 | 63.53 | 62.63 | 63.11 | 472,933 | +0.13(+0.21%) |
Sep 04, 2018 | 63.00 | 63.15 | 61.78 | 62.98 | 509,154 | +0.17(+0.27%) |
Aug 31, 2018 | 62.81 | 62.81 | 62.81 | 0 | -0.52(-0.82%) | |
Aug 30, 2018 | 63.25 | 63.63 | 62.77 | 63.33 | 412,711 | -0.09(-0.14%) |
Aug 29, 2018 | 63.87 | 63.94 | 62.74 | 63.42 | 550,319 | -0.46(-0.72%) |
Aug 28, 2018 | 63.43 | 63.94 | 63.11 | 63.88 | 604,271 | +0.51(+0.80%) |
Aug 27, 2018 | 63.12 | 63.80 | 63.11 | 63.37 | 657,102 | +0.45(+0.72%) |
Aug 24, 2018 | 62.37 | 63.35 | 62.26 | 62.92 | 395,400 | +0.70(+1.13%) |
Aug 23, 2018 | 62.75 | 63.00 | 61.86 | 62.22 | 443,469 | -0.69(-1.10%) |
Aug 22, 2018 | 62.81 | 63.49 | 62.14 | 62.91 | 346,318 | -0.06(-0.10%) |
Aug 21, 2018 | 62.37 | 63.47 | 62.34 | 62.97 | 577,500 | +0.88(+1.42%) |
Aug 20, 2018 | 60.38 | 62.18 | 60.38 | 62.09 | 611,225 | +1.64(+2.71%) |
Aug 17, 2018 | 60.25 | 60.88 | 60.00 | 60.45 | 538,000 | +0.00(+0.00%) |
Aug 16, 2018 | 60.72 | 61.53 | 60.27 | 60.45 | 444,697 | -0.01(-0.02%) |
Aug 15, 2018 | 60.75 | 60.88 | 59.55 | 60.46 | 459,598 | -0.51(-0.84%) |
Aug 14, 2018 | 60.27 | 61.22 | 60.27 | 60.97 | 348,232 | +0.98(+1.63%) |
Aug 13, 2018 | 60.25 | 60.74 | 59.75 | 59.99 | 290,164 | -0.25(-0.42%) |
Aug 10, 2018 | 60.32 | 60.57 | 59.79 | 60.24 | 393,100 | -0.21(-0.35%) |
Aug 09, 2018 | 59.87 | 60.61 | 59.49 | 60.45 | 642,440 | +0.64(+1.07%) |
Aug 08, 2018 | 59.76 | 60.67 | 59.32 | 59.81 | 513,479 | +0.22(+0.37%) |
Aug 07, 2018 | 61.28 | 61.28 | 59.50 | 59.59 | 807,358 | -1.43(-2.34%) |
Aug 06, 2018 | 60.61 | 61.56 | 60.54 | 61.02 | 773,712 | +0.45(+0.74%) |
Aug 03, 2018 | 58.79 | 60.99 | 58.57 | 60.57 | 1,077,300 | +2.09(+3.57%) |
Aug 02, 2018 | 59.50 | 60.15 | 56.82 | 58.48 | 1,902,953 | -2.13(-3.51%) |