Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 58.99 | 59.78 | 58.32 | 58.37 | 4,194,377 | +0.06(+0.10%) |
Oct 30, 2018 | 56.98 | 58.40 | 56.89 | 58.31 | 3,367,156 | +1.27(+2.23%) |
Oct 29, 2018 | 57.95 | 58.75 | 56.28 | 57.03 | 4,066,928 | +0.07(+0.12%) |
Oct 26, 2018 | 56.95 | 57.90 | 56.37 | 56.96 | 4,079,178 | -0.73(-1.27%) |
Oct 25, 2018 | 57.49 | 58.17 | 57.17 | 57.69 | 4,248,011 | +0.94(+1.65%) |
Oct 24, 2018 | 59.27 | 59.48 | 56.59 | 56.76 | 5,991,092 | -2.55(-4.29%) |
Oct 23, 2018 | 59.98 | 60.02 | 58.51 | 59.30 | 6,450,304 | -2.36(-3.83%) |
Oct 22, 2018 | 62.47 | 62.52 | 61.45 | 61.67 | 3,124,772 | -0.47(-0.76%) |
Oct 19, 2018 | 62.39 | 63.09 | 61.85 | 62.14 | 3,700,731 | -0.15(-0.23%) |
Oct 18, 2018 | 63.33 | 63.85 | 61.85 | 62.29 | 3,596,689 | -1.34(-2.11%) |
Oct 17, 2018 | 63.17 | 63.89 | 62.52 | 63.63 | 4,227,947 | +0.37(+0.58%) |
Oct 16, 2018 | 62.05 | 63.34 | 61.86 | 63.26 | 4,042,675 | +1.85(+3.01%) |
Oct 15, 2018 | 61.68 | 62.10 | 61.41 | 61.41 | 2,976,228 | -0.43(-0.70%) |
Oct 12, 2018 | 62.54 | 62.61 | 61.22 | 61.84 | 4,187,921 | +0.62(+1.01%) |
Oct 11, 2018 | 62.85 | 63.28 | 61.07 | 61.22 | 5,055,768 | -1.85(-2.93%) |
Oct 10, 2018 | 65.30 | 65.34 | 63.02 | 63.07 | 4,881,490 | -2.26(-3.46%) |
Oct 09, 2018 | 66.87 | 66.98 | 65.12 | 65.33 | 4,231,685 | -1.65(-2.46%) |
Oct 08, 2018 | 66.62 | 67.14 | 66.15 | 66.98 | 3,154,269 | -0.14(-0.20%) |
Oct 05, 2018 | 67.29 | 67.63 | 66.61 | 67.12 | 4,787,342 | -0.09(-0.13%) |
Oct 04, 2018 | 67.56 | 68.53 | 66.77 | 67.20 | 3,805,108 | -0.31(-0.46%) |
Oct 03, 2018 | 67.08 | 67.57 | 66.98 | 67.51 | 3,016,360 | +0.57(+0.85%) |
Oct 02, 2018 | 66.59 | 67.32 | 66.32 | 66.95 | 4,752,720 | +0.19(+0.28%) |
Oct 01, 2018 | 66.31 | 67.01 | 66.02 | 66.76 | 3,742,626 | +0.91(+1.38%) |
Sep 28, 2018 | 66.06 | 66.49 | 65.69 | 65.85 | 2,365,816 | -0.18(-0.27%) |
Sep 27, 2018 | 66.26 | 66.43 | 65.76 | 66.03 | 1,792,199 | +0.12(+0.18%) |
Sep 26, 2018 | 66.43 | 66.57 | 65.71 | 65.91 | 2,180,273 | -0.48(-0.73%) |
Sep 25, 2018 | 66.87 | 67.09 | 66.25 | 66.39 | 3,109,285 | -0.23(-0.35%) |
Sep 24, 2018 | 66.96 | 66.99 | 66.16 | 66.62 | 2,282,237 | -0.46(-0.68%) |
Sep 21, 2018 | 67.56 | 67.71 | 66.83 | 67.08 | 3,597,339 | -0.32(-0.47%) |
Sep 20, 2018 | 67.01 | 67.42 | 66.59 | 67.39 | 3,019,623 | +0.83(+1.25%) |
Sep 19, 2018 | 67.17 | 67.36 | 66.37 | 66.56 | 3,191,495 | -0.86(-1.28%) |
Sep 18, 2018 | 67.06 | 67.60 | 66.71 | 67.42 | 2,716,018 | +0.55(+0.82%) |
Sep 17, 2018 | 66.65 | 67.06 | 66.54 | 66.87 | 1,766,341 | +0.20(+0.30%) |
Sep 14, 2018 | 66.85 | 66.99 | 66.50 | 66.67 | 2,127,630 | -0.18(-0.27%) |
Sep 13, 2018 | 66.53 | 67.07 | 66.31 | 66.85 | 2,875,220 | +0.55(+0.83%) |
Sep 12, 2018 | 65.52 | 66.43 | 65.37 | 66.30 | 2,457,526 | +0.77(+1.17%) |
Sep 11, 2018 | 65.42 | 65.90 | 65.18 | 65.54 | 1,720,585 | -0.04(-0.07%) |
Sep 10, 2018 | 65.60 | 65.90 | 65.35 | 65.58 | 2,638,878 | +0.41(+0.63%) |
Sep 07, 2018 | 65.34 | 65.55 | 64.91 | 65.17 | 2,371,515 | -0.36(-0.55%) |
Sep 06, 2018 | 66.38 | 66.41 | 65.27 | 65.53 | 3,824,692 | -0.91(-1.37%) |
Sep 05, 2018 | 65.53 | 66.72 | 65.44 | 66.44 | 4,716,696 | +0.75(+1.14%) |
Sep 04, 2018 | 65.95 | 65.95 | 65.10 | 65.69 | 2,350,628 | -0.28(-0.43%) |
Aug 31, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 65.89 | 66.11 | 65.42 | 65.66 | 1,794,742 | -0.38(-0.57%) |
Aug 29, 2018 | 65.97 | 66.12 | 65.57 | 66.03 | 1,833,559 | +0.23(+0.35%) |
Aug 28, 2018 | 66.05 | 66.21 | 65.55 | 65.80 | 2,817,980 | -0.10(-0.16%) |
Aug 27, 2018 | 65.31 | 66.03 | 65.27 | 65.91 | 2,434,215 | +0.84(+1.30%) |
Aug 24, 2018 | 65.22 | 65.35 | 64.85 | 65.06 | 2,906,505 | +0.09(+0.13%) |
Aug 23, 2018 | 64.55 | 65.05 | 64.49 | 64.98 | 1,871,022 | +0.35(+0.55%) |
Aug 22, 2018 | 65.42 | 65.59 | 64.50 | 64.62 | 2,909,203 | +0.14(+0.21%) |
Aug 21, 2018 | 65.29 | 66.02 | 65.02 | 64.49 | 2,937,293 | -0.46(-0.71%) |
Aug 20, 2018 | 64.60 | 65.07 | 64.50 | 64.95 | 3,137,741 | +0.58(+0.91%) |
Aug 17, 2018 | 63.67 | 64.55 | 63.27 | 64.37 | 3,329,146 | +0.77(+1.22%) |
Aug 16, 2018 | 63.06 | 63.86 | 62.84 | 63.59 | 2,391,666 | +0.76(+1.21%) |
Aug 15, 2018 | 62.98 | 62.98 | 61.85 | 62.83 | 3,338,277 | -0.58(-0.92%) |
Aug 14, 2018 | 63.04 | 63.91 | 62.91 | 63.41 | 3,434,692 | +0.67(+1.08%) |
Aug 13, 2018 | 63.21 | 63.48 | 62.65 | 62.74 | 3,381,807 | -0.35(-0.56%) |
Aug 10, 2018 | 63.07 | 63.61 | 62.79 | 63.09 | 3,630,464 | -0.16(-0.26%) |
Aug 09, 2018 | 63.46 | 63.59 | 63.13 | 63.25 | 2,424,650 | +0.01(+0.01%) |
Aug 08, 2018 | 63.69 | 64.28 | 63.22 | 63.24 | 4,206,186 | -0.53(-0.83%) |
Aug 07, 2018 | 62.62 | 64.06 | 61.59 | 63.77 | 5,789,786 | +2.60(+4.24%) |
Aug 06, 2018 | 60.91 | 61.32 | 60.78 | 61.17 | 3,088,302 | +0.12(+0.20%) |
Aug 03, 2018 | 61.05 | 61.52 | 60.94 | 61.06 | 4,311,483 | +0.17(+0.28%) |
Aug 02, 2018 | 60.50 | 60.93 | 59.97 | 60.88 | 3,339,210 | -0.02(-0.03%) |