Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.75 | 63.23 | 60.29 | 61.60 | 4,361,963 | +3.82(+6.61%) |
Oct 30, 2018 | 56.87 | 58.08 | 56.35 | 57.78 | 2,319,853 | +1.01(+1.79%) |
Oct 29, 2018 | 57.20 | 58.82 | 55.92 | 56.77 | 2,326,108 | +0.15(+0.26%) |
Oct 26, 2018 | 56.93 | 57.79 | 56.29 | 56.62 | 2,887,910 | -1.06(-1.84%) |
Oct 25, 2018 | 56.80 | 58.46 | 56.69 | 57.68 | 2,837,096 | +1.95(+3.51%) |
Oct 24, 2018 | 58.74 | 58.74 | 55.67 | 55.73 | 2,286,609 | -3.11(-5.28%) |
Oct 23, 2018 | 57.77 | 59.15 | 56.43 | 58.83 | 2,974,181 | -0.36(-0.60%) |
Oct 22, 2018 | 57.82 | 59.49 | 57.68 | 59.19 | 2,344,376 | +1.49(+2.58%) |
Oct 19, 2018 | 61.21 | 61.21 | 57.40 | 57.70 | 3,388,989 | -4.37(-7.03%) |
Oct 18, 2018 | 60.42 | 62.62 | 60.24 | 62.07 | 2,128,840 | +1.07(+1.75%) |
Oct 17, 2018 | 61.46 | 61.82 | 60.78 | 61.00 | 2,380,102 | -0.45(-0.73%) |
Oct 16, 2018 | 59.93 | 61.68 | 59.78 | 61.45 | 2,354,812 | +2.38(+4.04%) |
Oct 15, 2018 | 60.70 | 60.88 | 59.02 | 59.06 | 1,894,881 | -1.65(-2.72%) |
Oct 12, 2018 | 61.14 | 61.83 | 60.06 | 60.72 | 2,407,741 | +0.39(+0.65%) |
Oct 11, 2018 | 59.46 | 61.38 | 59.09 | 60.32 | 3,276,913 | +0.15(+0.24%) |
Oct 10, 2018 | 62.69 | 63.12 | 60.14 | 60.18 | 2,570,320 | -2.52(-4.02%) |
Oct 09, 2018 | 61.84 | 63.40 | 61.63 | 62.70 | 1,955,304 | +0.94(+1.52%) |
Oct 08, 2018 | 62.95 | 63.03 | 60.98 | 61.76 | 2,062,500 | -1.46(-2.31%) |
Oct 05, 2018 | 63.82 | 64.29 | 62.31 | 63.22 | 1,909,071 | -0.91(-1.42%) |
Oct 04, 2018 | 64.81 | 65.60 | 63.68 | 64.13 | 1,777,254 | -1.04(-1.60%) |
Oct 03, 2018 | 62.96 | 65.25 | 62.89 | 65.17 | 2,476,462 | +2.55(+4.07%) |
Oct 02, 2018 | 63.62 | 64.01 | 61.58 | 62.62 | 2,640,354 | -0.91(-1.44%) |
Oct 01, 2018 | 64.27 | 65.10 | 63.15 | 63.54 | 2,077,271 | -0.31(-0.49%) |
Sep 28, 2018 | 63.56 | 64.76 | 63.05 | 63.85 | 2,031,905 | +0.12(+0.19%) |
Sep 27, 2018 | 65.47 | 66.04 | 63.39 | 63.73 | 2,309,705 | -1.23(-1.90%) |
Sep 26, 2018 | 64.41 | 65.48 | 62.92 | 64.96 | 2,376,527 | +0.33(+0.51%) |
Sep 25, 2018 | 64.19 | 65.29 | 63.89 | 64.63 | 2,725,958 | +1.07(+1.68%) |
Sep 24, 2018 | 61.55 | 64.51 | 61.48 | 63.57 | 3,002,213 | +2.48(+4.05%) |
Sep 21, 2018 | 60.37 | 61.67 | 59.93 | 61.09 | 5,546,137 | +0.86(+1.43%) |
Sep 20, 2018 | 60.11 | 60.84 | 58.53 | 60.23 | 3,159,224 | +0.40(+0.67%) |
Sep 19, 2018 | 63.10 | 63.29 | 59.44 | 59.83 | 4,430,000 | -3.67(-5.78%) |
Sep 18, 2018 | 63.47 | 64.52 | 63.29 | 63.50 | 2,983,184 | +0.55(+0.87%) |
Sep 17, 2018 | 64.31 | 64.42 | 61.88 | 62.95 | 2,464,533 | -1.34(-2.09%) |
Sep 14, 2018 | 65.69 | 65.74 | 63.78 | 64.30 | 2,755,771 | -1.50(-2.28%) |
Sep 13, 2018 | 65.77 | 66.20 | 64.94 | 65.79 | 2,488,477 | +1.26(+1.95%) |
Sep 12, 2018 | 65.87 | 66.48 | 63.66 | 64.53 | 2,253,450 | -1.00(-1.53%) |
Sep 11, 2018 | 64.97 | 66.26 | 64.59 | 65.54 | 1,817,476 | +0.51(+0.79%) |
Sep 10, 2018 | 64.39 | 65.57 | 64.24 | 65.03 | 1,743,473 | +0.35(+0.54%) |
Sep 07, 2018 | 65.46 | 65.76 | 64.36 | 64.68 | 1,942,790 | -1.10(-1.67%) |
Sep 06, 2018 | 67.11 | 68.16 | 65.37 | 65.78 | 1,988,762 | -1.67(-2.48%) |
Sep 05, 2018 | 69.42 | 69.52 | 67.05 | 67.45 | 2,552,942 | -2.15(-3.08%) |
Sep 04, 2018 | 68.21 | 69.93 | 68.07 | 69.59 | 2,189,071 | +1.53(+2.24%) |
Aug 31, 2018 | 68.07 | 68.07 | 68.07 | 0 | -0.14(-0.20%) | |
Aug 30, 2018 | 68.32 | 68.72 | 67.63 | 68.21 | 1,979,954 | +0.04(+0.05%) |
Aug 29, 2018 | 67.79 | 68.76 | 66.80 | 68.17 | 1,870,207 | +0.59(+0.88%) |
Aug 28, 2018 | 67.69 | 68.64 | 67.47 | 67.58 | 2,201,923 | +0.08(+0.12%) |
Aug 27, 2018 | 67.67 | 68.33 | 66.82 | 67.49 | 1,636,812 | +0.28(+0.42%) |
Aug 24, 2018 | 67.13 | 67.94 | 66.80 | 67.21 | 1,484,297 | +0.65(+0.97%) |
Aug 23, 2018 | 65.37 | 66.90 | 65.19 | 66.56 | 2,414,774 | +1.33(+2.04%) |
Aug 22, 2018 | 65.06 | 65.58 | 64.70 | 65.23 | 1,404,693 | +0.44(+0.68%) |
Aug 21, 2018 | 64.63 | 65.79 | 64.59 | 64.79 | 1,643,724 | +0.53(+0.82%) |
Aug 20, 2018 | 62.63 | 65.06 | 62.43 | 64.26 | 2,006,169 | +1.85(+2.97%) |
Aug 17, 2018 | 61.97 | 62.65 | 61.49 | 62.41 | 1,726,905 | +0.81(+1.31%) |
Aug 16, 2018 | 61.43 | 62.42 | 61.38 | 61.60 | 1,752,433 | +0.35(+0.56%) |
Aug 15, 2018 | 62.65 | 62.86 | 60.71 | 61.25 | 2,435,591 | -1.51(-2.40%) |
Aug 14, 2018 | 62.58 | 63.23 | 62.34 | 62.76 | 2,052,787 | +0.44(+0.70%) |
Aug 13, 2018 | 62.59 | 63.98 | 62.29 | 62.33 | 2,630,203 | -0.43(-0.68%) |
Aug 10, 2018 | 61.76 | 63.22 | 61.53 | 62.75 | 2,383,088 | +0.60(+0.97%) |
Aug 09, 2018 | 63.11 | 63.43 | 61.55 | 62.15 | 3,589,690 | -0.96(-1.53%) |
Aug 08, 2018 | 62.39 | 64.09 | 61.83 | 63.12 | 4,591,831 | +0.28(+0.45%) |
Aug 07, 2018 | 62.43 | 63.51 | 62.23 | 62.83 | 2,353,002 | +0.83(+1.33%) |
Aug 06, 2018 | 61.66 | 62.12 | 60.93 | 62.01 | 2,748,312 | +0.50(+0.81%) |
Aug 03, 2018 | 62.13 | 62.59 | 60.59 | 61.51 | 3,987,248 | -1.15(-1.83%) |
Aug 02, 2018 | 61.92 | 63.03 | 60.01 | 62.65 | 6,033,197 | -4.45(-6.64%) |