Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.94 | 57.19 | 55.29 | 55.35 | 568,057 | -0.95(-1.69%) |
Oct 30, 2018 | 54.92 | 56.43 | 54.36 | 56.30 | 522,857 | +1.47(+2.68%) |
Oct 29, 2018 | 56.39 | 56.80 | 54.07 | 54.83 | 692,461 | -0.96(-1.72%) |
Oct 26, 2018 | 56.78 | 56.78 | 55.18 | 55.80 | 542,261 | -1.48(-2.59%) |
Oct 25, 2018 | 56.89 | 58.00 | 56.41 | 57.28 | 473,494 | +0.83(+1.47%) |
Oct 24, 2018 | 58.29 | 59.70 | 56.35 | 56.45 | 706,150 | -0.84(-1.46%) |
Oct 23, 2018 | 58.05 | 58.09 | 55.65 | 57.29 | 936,766 | -1.77(-2.99%) |
Oct 22, 2018 | 60.02 | 60.33 | 58.78 | 59.05 | 472,074 | -0.86(-1.44%) |
Oct 19, 2018 | 59.99 | 60.75 | 59.64 | 59.92 | 335,341 | -0.05(-0.08%) |
Oct 18, 2018 | 60.73 | 61.17 | 59.78 | 59.97 | 392,186 | -0.75(-1.23%) |
Oct 17, 2018 | 61.64 | 61.68 | 60.30 | 60.71 | 448,225 | -0.87(-1.41%) |
Oct 16, 2018 | 60.42 | 61.72 | 59.71 | 61.58 | 517,292 | +1.26(+2.09%) |
Oct 15, 2018 | 60.37 | 60.85 | 60.12 | 60.32 | 461,574 | -0.01(-0.01%) |
Oct 12, 2018 | 61.37 | 61.43 | 59.53 | 60.33 | 635,592 | -0.41(-0.67%) |
Oct 11, 2018 | 62.61 | 62.90 | 60.71 | 60.74 | 696,413 | -1.97(-3.15%) |
Oct 10, 2018 | 64.61 | 64.86 | 62.61 | 62.71 | 577,529 | -1.77(-2.75%) |
Oct 09, 2018 | 65.40 | 65.71 | 64.45 | 64.49 | 577,172 | -1.03(-1.57%) |
Oct 08, 2018 | 65.31 | 66.07 | 65.28 | 65.52 | 401,715 | +0.21(+0.32%) |
Oct 05, 2018 | 64.97 | 66.10 | 64.84 | 65.31 | 380,439 | +0.28(+0.43%) |
Oct 04, 2018 | 65.69 | 65.86 | 64.40 | 65.03 | 613,604 | -0.69(-1.05%) |
Oct 03, 2018 | 65.76 | 66.38 | 65.10 | 65.71 | 452,317 | +0.17(+0.27%) |
Oct 02, 2018 | 65.15 | 66.05 | 64.89 | 65.54 | 367,073 | +0.16(+0.24%) |
Oct 01, 2018 | 65.42 | 65.81 | 64.93 | 65.38 | 567,569 | +0.09(+0.14%) |
Sep 28, 2018 | 64.57 | 65.86 | 64.55 | 65.29 | 436,510 | +0.60(+0.92%) |
Sep 27, 2018 | 64.70 | 65.08 | 64.11 | 64.69 | 421,956 | +0.01(+0.01%) |
Sep 26, 2018 | 64.08 | 65.37 | 64.05 | 64.69 | 514,806 | +0.37(+0.58%) |
Sep 25, 2018 | 64.93 | 65.15 | 64.08 | 64.31 | 658,980 | -0.50(-0.77%) |
Sep 24, 2018 | 65.37 | 65.68 | 64.01 | 64.81 | 547,829 | -0.57(-0.88%) |
Sep 21, 2018 | 66.85 | 66.89 | 64.54 | 65.38 | 1,308,444 | -1.47(-2.20%) |
Sep 20, 2018 | 65.91 | 66.97 | 64.98 | 66.85 | 993,879 | +1.23(+1.87%) |
Sep 19, 2018 | 65.65 | 66.12 | 65.10 | 65.62 | 937,026 | +0.09(+0.14%) |
Sep 18, 2018 | 65.55 | 66.05 | 64.29 | 65.53 | 494,292 | +0.07(+0.11%) |
Sep 17, 2018 | 63.75 | 65.50 | 63.65 | 65.46 | 713,339 | +1.90(+2.99%) |
Sep 14, 2018 | 64.32 | 64.69 | 63.43 | 63.56 | 581,330 | -0.78(-1.21%) |
Sep 13, 2018 | 64.93 | 65.27 | 63.62 | 64.34 | 525,333 | -0.31(-0.47%) |
Sep 12, 2018 | 64.93 | 65.32 | 64.30 | 64.64 | 533,886 | -0.32(-0.49%) |
Sep 11, 2018 | 63.86 | 65.12 | 63.45 | 64.96 | 695,419 | +1.20(+1.89%) |
Sep 10, 2018 | 63.43 | 64.41 | 63.43 | 63.76 | 523,428 | +0.47(+0.75%) |
Sep 07, 2018 | 63.38 | 63.62 | 62.96 | 63.28 | 518,385 | -0.36(-0.56%) |
Sep 06, 2018 | 62.91 | 63.75 | 62.58 | 63.64 | 637,906 | +0.85(+1.35%) |
Sep 05, 2018 | 61.88 | 63.74 | 61.79 | 62.80 | 865,741 | +0.85(+1.37%) |
Sep 04, 2018 | 61.99 | 62.45 | 61.58 | 61.95 | 555,103 | -0.02(-0.03%) |
Aug 31, 2018 | 61.97 | 61.97 | 61.97 | 0 | +0.31(+0.50%) | |
Aug 30, 2018 | 61.58 | 61.90 | 61.23 | 61.66 | 792,010 | +0.02(+0.04%) |
Aug 29, 2018 | 61.62 | 62.41 | 61.13 | 61.63 | 726,426 | +0.27(+0.43%) |
Aug 28, 2018 | 61.57 | 61.76 | 61.20 | 61.37 | 764,430 | -0.23(-0.38%) |
Aug 27, 2018 | 61.54 | 61.97 | 60.80 | 61.60 | 744,523 | +0.24(+0.39%) |
Aug 24, 2018 | 61.32 | 61.59 | 61.13 | 61.36 | 685,031 | +0.04(+0.07%) |
Aug 23, 2018 | 62.22 | 62.22 | 60.92 | 61.32 | 575,813 | -0.94(-1.51%) |
Aug 22, 2018 | 62.60 | 62.65 | 61.22 | 62.26 | 439,503 | -0.33(-0.53%) |
Aug 21, 2018 | 63.40 | 64.28 | 62.56 | 62.59 | 636,848 | -0.77(-1.21%) |
Aug 20, 2018 | 62.22 | 64.15 | 62.22 | 63.35 | 835,787 | +1.19(+1.92%) |
Aug 17, 2018 | 61.79 | 62.34 | 61.28 | 62.16 | 576,178 | +0.34(+0.55%) |
Aug 16, 2018 | 61.44 | 62.03 | 61.36 | 61.82 | 519,599 | +0.80(+1.31%) |
Aug 15, 2018 | 60.34 | 61.05 | 59.82 | 61.02 | 581,504 | +0.35(+0.57%) |
Aug 14, 2018 | 60.74 | 60.89 | 60.20 | 60.68 | 466,613 | +0.34(+0.56%) |
Aug 13, 2018 | 60.82 | 61.53 | 59.92 | 60.34 | 1,183,940 | -1.69(-2.72%) |
Aug 10, 2018 | 62.20 | 62.72 | 61.55 | 62.03 | 414,853 | -0.50(-0.80%) |
Aug 09, 2018 | 62.55 | 62.87 | 61.93 | 62.53 | 620,639 | -0.01(-0.01%) |
Aug 08, 2018 | 63.64 | 64.00 | 62.41 | 62.54 | 532,022 | -1.01(-1.59%) |
Aug 07, 2018 | 64.69 | 65.01 | 63.06 | 63.55 | 948,649 | -1.00(-1.54%) |
Aug 06, 2018 | 64.61 | 65.20 | 64.17 | 64.55 | 442,385 | -0.28(-0.43%) |
Aug 03, 2018 | 63.38 | 65.35 | 63.37 | 64.83 | 568,768 | +1.71(+2.71%) |
Aug 02, 2018 | 62.53 | 63.37 | 62.13 | 63.11 | 1,546,992 | +0.01(+0.01%) |