Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.07 | 54.05 | 52.37 | 52.39 | 350,450 | -0.31(-0.58%) |
Oct 30, 2018 | 51.19 | 53.11 | 51.19 | 52.70 | 346,860 | +0.57(+1.10%) |
Oct 29, 2018 | 53.89 | 55.36 | 51.65 | 52.12 | 395,853 | -1.51(-2.81%) |
Oct 26, 2018 | 53.36 | 55.80 | 52.20 | 53.63 | 434,848 | -0.61(-1.13%) |
Oct 25, 2018 | 53.54 | 54.81 | 52.85 | 54.24 | 314,665 | +1.10(+2.07%) |
Oct 24, 2018 | 54.88 | 55.13 | 53.06 | 53.14 | 280,813 | -1.54(-2.81%) |
Oct 23, 2018 | 55.04 | 55.35 | 53.84 | 54.68 | 264,614 | -1.42(-2.52%) |
Oct 22, 2018 | 56.43 | 56.89 | 55.68 | 56.09 | 213,603 | -0.12(-0.21%) |
Oct 19, 2018 | 56.15 | 56.78 | 55.77 | 56.21 | 276,574 | -0.06(-0.10%) |
Oct 18, 2018 | 57.31 | 57.84 | 56.20 | 56.27 | 189,829 | -1.68(-2.89%) |
Oct 17, 2018 | 58.35 | 58.44 | 57.78 | 57.94 | 137,120 | -0.75(-1.28%) |
Oct 16, 2018 | 57.81 | 58.79 | 57.21 | 58.69 | 208,247 | +1.29(+2.24%) |
Oct 15, 2018 | 56.98 | 57.71 | 56.68 | 57.41 | 306,275 | +0.57(+1.01%) |
Oct 12, 2018 | 58.43 | 58.61 | 56.45 | 56.83 | 342,584 | -0.68(-1.17%) |
Oct 11, 2018 | 58.73 | 59.37 | 57.43 | 57.51 | 495,522 | -1.42(-2.40%) |
Oct 10, 2018 | 60.74 | 61.51 | 58.78 | 58.92 | 488,910 | -2.05(-3.36%) |
Oct 09, 2018 | 61.70 | 62.15 | 60.86 | 60.97 | 471,382 | -1.03(-1.66%) |
Oct 08, 2018 | 62.40 | 62.65 | 61.65 | 62.00 | 217,188 | -0.56(-0.90%) |
Oct 05, 2018 | 63.81 | 63.96 | 62.28 | 62.56 | 305,203 | -1.12(-1.76%) |
Oct 04, 2018 | 64.61 | 64.81 | 63.36 | 63.68 | 289,778 | -1.23(-1.90%) |
Oct 03, 2018 | 64.64 | 65.60 | 64.32 | 64.91 | 220,687 | +0.27(+0.42%) |
Oct 02, 2018 | 64.77 | 65.64 | 64.28 | 64.64 | 155,305 | -0.14(-0.21%) |
Oct 01, 2018 | 66.25 | 66.49 | 64.42 | 64.78 | 143,765 | -0.96(-1.46%) |
Sep 28, 2018 | 65.68 | 66.47 | 65.64 | 65.75 | 160,542 | -0.09(-0.14%) |
Sep 27, 2018 | 66.13 | 66.51 | 65.62 | 65.84 | 223,375 | -0.30(-0.45%) |
Sep 26, 2018 | 66.47 | 66.75 | 65.91 | 66.13 | 319,715 | -0.40(-0.60%) |
Sep 25, 2018 | 67.26 | 67.29 | 66.16 | 66.53 | 264,039 | +0.39(+0.59%) |
Sep 24, 2018 | 66.61 | 66.61 | 65.28 | 66.14 | 156,335 | -0.19(-0.28%) |
Sep 21, 2018 | 66.67 | 67.17 | 66.18 | 66.33 | 915,287 | -0.23(-0.35%) |
Sep 20, 2018 | 65.61 | 66.73 | 65.16 | 66.56 | 229,421 | +1.56(+2.39%) |
Sep 19, 2018 | 64.92 | 65.67 | 64.69 | 65.01 | 250,409 | +0.13(+0.20%) |
Sep 18, 2018 | 64.65 | 65.11 | 64.17 | 64.88 | 171,345 | +0.31(+0.49%) |
Sep 17, 2018 | 64.61 | 64.72 | 63.84 | 64.56 | 157,447 | -0.05(-0.07%) |
Sep 14, 2018 | 63.89 | 65.01 | 63.89 | 64.61 | 161,190 | +0.69(+1.09%) |
Sep 13, 2018 | 63.54 | 64.08 | 63.30 | 63.91 | 85,678 | +0.64(+1.01%) |
Sep 12, 2018 | 62.94 | 63.54 | 62.59 | 63.27 | 141,850 | +0.25(+0.40%) |
Sep 11, 2018 | 63.02 | 63.46 | 62.12 | 63.02 | 143,112 | -0.29(-0.45%) |
Sep 10, 2018 | 63.17 | 63.87 | 63.00 | 63.31 | 209,496 | +0.34(+0.54%) |
Sep 07, 2018 | 62.87 | 63.21 | 62.54 | 62.97 | 163,351 | -0.14(-0.22%) |
Sep 06, 2018 | 63.00 | 63.45 | 62.93 | 63.11 | 134,277 | +0.27(+0.43%) |
Sep 05, 2018 | 62.31 | 62.97 | 62.31 | 62.84 | 105,130 | +0.39(+0.62%) |
Sep 04, 2018 | 62.74 | 62.84 | 61.74 | 62.45 | 101,733 | -0.55(-0.87%) |
Aug 31, 2018 | 63.00 | 63.00 | 63.00 | 0 | -0.07(-0.12%) | |
Aug 30, 2018 | 62.99 | 63.34 | 62.50 | 63.07 | 136,904 | -0.08(-0.13%) |
Aug 29, 2018 | 63.15 | 63.38 | 62.49 | 63.15 | 129,527 | +0.16(+0.25%) |
Aug 28, 2018 | 63.57 | 63.65 | 62.71 | 63.00 | 116,462 | -0.22(-0.35%) |
Aug 27, 2018 | 63.60 | 64.13 | 63.11 | 63.22 | 132,631 | -0.01(-0.01%) |
Aug 24, 2018 | 62.90 | 63.30 | 62.34 | 63.23 | 129,406 | +0.51(+0.81%) |
Aug 23, 2018 | 62.93 | 63.07 | 62.49 | 62.72 | 171,428 | -0.33(-0.53%) |
Aug 22, 2018 | 63.85 | 63.86 | 62.75 | 63.05 | 176,977 | -0.88(-1.37%) |
Aug 21, 2018 | 62.93 | 64.20 | 62.88 | 63.93 | 223,185 | +1.15(+1.82%) |
Aug 20, 2018 | 62.55 | 63.28 | 62.55 | 62.79 | 148,343 | +0.38(+0.61%) |
Aug 17, 2018 | 62.10 | 62.97 | 62.10 | 62.41 | 406,520 | +0.47(+0.76%) |
Aug 16, 2018 | 61.62 | 62.45 | 60.67 | 61.94 | 190,060 | +1.33(+2.19%) |
Aug 15, 2018 | 60.51 | 60.90 | 59.80 | 60.61 | 146,330 | -0.31(-0.52%) |
Aug 14, 2018 | 61.09 | 61.53 | 60.51 | 60.92 | 150,363 | +0.04(+0.06%) |
Aug 13, 2018 | 61.23 | 61.68 | 60.67 | 60.88 | 227,654 | -0.26(-0.42%) |
Aug 10, 2018 | 60.95 | 61.48 | 59.97 | 61.14 | 117,602 | -0.26(-0.42%) |
Aug 09, 2018 | 62.01 | 62.20 | 61.24 | 61.40 | 109,322 | -0.70(-1.13%) |
Aug 08, 2018 | 61.88 | 62.52 | 61.49 | 62.10 | 135,558 | +0.09(+0.15%) |
Aug 07, 2018 | 62.05 | 63.18 | 61.68 | 62.01 | 254,154 | +0.19(+0.31%) |
Aug 06, 2018 | 60.89 | 61.94 | 60.89 | 61.82 | 199,551 | +1.04(+1.72%) |
Aug 03, 2018 | 61.33 | 61.49 | 60.40 | 60.77 | 146,516 | -0.28(-0.45%) |
Aug 02, 2018 | 60.10 | 61.22 | 59.59 | 61.05 | 198,481 | +0.67(+1.12%) |