Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.98 | 62.23 | 59.41 | 59.48 | 1,881,058 | -1.76(-2.88%) |
Oct 30, 2018 | 59.07 | 61.41 | 58.96 | 61.24 | 1,293,031 | +2.17(+3.67%) |
Oct 29, 2018 | 60.11 | 61.15 | 58.34 | 59.07 | 1,121,342 | -0.46(-0.76%) |
Oct 26, 2018 | 59.93 | 60.82 | 58.31 | 59.53 | 1,861,451 | -1.54(-2.52%) |
Oct 25, 2018 | 59.51 | 61.95 | 57.67 | 61.07 | 2,759,086 | +1.89(+3.19%) |
Oct 24, 2018 | 61.14 | 61.53 | 58.94 | 59.18 | 2,365,249 | -1.82(-2.98%) |
Oct 23, 2018 | 60.58 | 61.21 | 59.39 | 61.00 | 2,167,018 | -0.53(-0.87%) |
Oct 22, 2018 | 60.90 | 61.75 | 60.52 | 61.53 | 1,017,444 | +0.93(+1.53%) |
Oct 19, 2018 | 60.39 | 60.92 | 59.92 | 60.60 | 1,234,875 | +0.20(+0.34%) |
Oct 18, 2018 | 62.25 | 62.28 | 60.14 | 60.40 | 1,768,170 | -2.05(-3.29%) |
Oct 17, 2018 | 62.79 | 63.91 | 61.89 | 62.45 | 1,743,530 | +0.61(+0.99%) |
Oct 16, 2018 | 59.99 | 62.00 | 59.64 | 61.84 | 1,414,489 | +1.94(+3.23%) |
Oct 15, 2018 | 59.75 | 60.45 | 59.31 | 59.91 | 1,420,263 | +0.28(+0.47%) |
Oct 12, 2018 | 59.56 | 61.16 | 58.94 | 59.63 | 3,195,454 | +1.70(+2.94%) |
Oct 11, 2018 | 58.82 | 59.62 | 57.75 | 57.92 | 2,687,086 | -0.41(-0.70%) |
Oct 10, 2018 | 60.20 | 60.59 | 58.27 | 58.33 | 2,702,471 | -2.30(-3.80%) |
Oct 09, 2018 | 62.53 | 62.97 | 60.39 | 60.63 | 3,505,779 | -2.61(-4.13%) |
Oct 08, 2018 | 63.77 | 64.00 | 62.66 | 63.25 | 1,996,146 | -0.75(-1.17%) |
Oct 05, 2018 | 64.49 | 64.77 | 63.82 | 63.99 | 1,146,175 | -0.72(-1.11%) |
Oct 04, 2018 | 64.57 | 64.99 | 64.04 | 64.71 | 1,283,686 | +0.13(+0.19%) |
Oct 03, 2018 | 64.59 | 64.76 | 63.87 | 64.59 | 2,195,770 | +0.42(+0.65%) |
Oct 02, 2018 | 65.32 | 65.65 | 63.74 | 64.17 | 2,223,144 | -1.45(-2.21%) |
Oct 01, 2018 | 66.54 | 66.96 | 65.28 | 65.62 | 1,785,263 | -1.07(-1.60%) |
Sep 28, 2018 | 66.64 | 67.01 | 65.91 | 66.69 | 1,443,355 | -0.12(-0.17%) |
Sep 27, 2018 | 66.18 | 67.79 | 66.06 | 66.80 | 2,645,962 | +1.80(+2.77%) |
Sep 26, 2018 | 64.47 | 65.52 | 64.13 | 65.00 | 1,370,143 | +0.94(+1.47%) |
Sep 25, 2018 | 65.29 | 65.73 | 63.98 | 64.06 | 2,324,619 | -1.10(-1.69%) |
Sep 24, 2018 | 67.16 | 67.78 | 64.64 | 65.17 | 1,482,998 | -2.70(-3.98%) |
Sep 21, 2018 | 67.67 | 68.52 | 67.55 | 67.87 | 1,791,957 | +0.32(+0.47%) |
Sep 20, 2018 | 67.79 | 68.19 | 66.79 | 67.55 | 1,041,362 | +0.07(+0.10%) |
Sep 19, 2018 | 67.32 | 68.22 | 67.24 | 67.48 | 919,127 | +0.43(+0.64%) |
Sep 18, 2018 | 66.96 | 67.49 | 66.00 | 67.05 | 1,202,187 | -0.04(-0.06%) |
Sep 17, 2018 | 66.63 | 67.67 | 66.63 | 67.09 | 1,306,413 | +0.36(+0.54%) |
Sep 14, 2018 | 66.08 | 66.87 | 65.78 | 66.74 | 940,380 | +0.47(+0.72%) |
Sep 13, 2018 | 65.85 | 66.55 | 65.68 | 66.26 | 885,531 | +0.64(+0.97%) |
Sep 12, 2018 | 66.97 | 67.12 | 65.45 | 65.62 | 1,062,860 | -1.17(-1.75%) |
Sep 11, 2018 | 65.85 | 67.13 | 65.60 | 66.79 | 1,547,593 | +0.79(+1.20%) |
Sep 10, 2018 | 65.12 | 66.41 | 64.60 | 66.00 | 895,988 | +1.23(+1.90%) |
Sep 07, 2018 | 64.70 | 65.57 | 64.34 | 64.77 | 1,059,334 | -0.16(-0.24%) |
Sep 06, 2018 | 66.14 | 66.40 | 64.66 | 64.92 | 1,052,460 | -1.30(-1.96%) |
Sep 05, 2018 | 65.95 | 66.86 | 65.40 | 66.22 | 2,113,194 | +0.49(+0.75%) |
Sep 04, 2018 | 65.54 | 66.16 | 64.83 | 65.73 | 1,618,199 | +0.37(+0.56%) |
Aug 31, 2018 | 65.36 | 65.36 | 65.36 | 0 | +0.29(+0.45%) | |
Aug 30, 2018 | 65.30 | 65.94 | 64.83 | 65.07 | 1,376,802 | -0.17(-0.27%) |
Aug 29, 2018 | 64.52 | 65.38 | 64.02 | 65.24 | 1,072,947 | +0.45(+0.69%) |
Aug 28, 2018 | 63.78 | 65.53 | 63.69 | 64.80 | 2,173,966 | +1.19(+1.87%) |
Aug 27, 2018 | 62.95 | 63.68 | 62.94 | 63.61 | 1,476,152 | +0.82(+1.31%) |
Aug 24, 2018 | 62.63 | 62.92 | 61.93 | 62.78 | 1,209,266 | +0.13(+0.20%) |
Aug 23, 2018 | 62.93 | 63.26 | 62.55 | 62.66 | 893,523 | -0.19(-0.31%) |
Aug 22, 2018 | 64.13 | 64.37 | 62.69 | 62.85 | 1,076,650 | -1.64(-2.54%) |
Aug 21, 2018 | 64.85 | 65.55 | 64.48 | 64.49 | 1,193,780 | -0.24(-0.37%) |
Aug 20, 2018 | 62.75 | 64.89 | 62.75 | 64.73 | 1,536,667 | +2.09(+3.34%) |
Aug 17, 2018 | 62.17 | 63.06 | 62.03 | 62.64 | 1,652,743 | +0.66(+1.07%) |
Aug 16, 2018 | 61.58 | 63.01 | 61.51 | 61.97 | 2,141,866 | +0.55(+0.89%) |
Aug 15, 2018 | 60.39 | 61.52 | 60.03 | 61.42 | 1,014,150 | +0.95(+1.58%) |
Aug 14, 2018 | 59.75 | 61.02 | 59.75 | 60.47 | 602,724 | +0.83(+1.39%) |
Aug 13, 2018 | 60.71 | 60.73 | 59.08 | 59.64 | 1,223,147 | -1.29(-2.12%) |
Aug 10, 2018 | 61.25 | 61.25 | 60.30 | 60.93 | 1,009,681 | -0.50(-0.82%) |
Aug 09, 2018 | 61.91 | 62.14 | 61.40 | 61.43 | 766,954 | -0.39(-0.62%) |
Aug 08, 2018 | 61.85 | 62.29 | 61.52 | 61.82 | 1,137,022 | +0.28(+0.45%) |
Aug 07, 2018 | 61.21 | 62.12 | 60.95 | 61.54 | 1,242,314 | +0.71(+1.17%) |
Aug 06, 2018 | 60.31 | 61.11 | 59.83 | 60.83 | 1,214,857 | +0.31(+0.51%) |
Aug 03, 2018 | 59.59 | 60.79 | 59.58 | 60.52 | 1,430,468 | +1.16(+1.95%) |
Aug 02, 2018 | 58.35 | 59.62 | 57.86 | 59.36 | 1,923,328 | +0.50(+0.85%) |