Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.62 | 59.83 | 59.12 | 59.17 | 1,120,014 | -0.04(-0.06%) |
Oct 30, 2018 | 58.53 | 59.28 | 58.32 | 59.21 | 1,326,432 | +0.86(+1.48%) |
Oct 29, 2018 | 59.54 | 59.65 | 58.09 | 58.35 | 1,157,387 | -0.87(-1.47%) |
Oct 26, 2018 | 59.19 | 59.39 | 58.53 | 59.22 | 1,305,616 | -0.58(-0.97%) |
Oct 25, 2018 | 60.20 | 60.31 | 59.63 | 59.80 | 1,207,353 | -0.05(-0.08%) |
Oct 24, 2018 | 61.30 | 61.35 | 59.79 | 59.84 | 1,366,221 | -1.59(-2.59%) |
Oct 23, 2018 | 61.04 | 61.62 | 60.65 | 61.43 | 1,219,712 | -0.15(-0.24%) |
Oct 22, 2018 | 62.14 | 62.14 | 61.48 | 61.58 | 1,022,369 | -0.38(-0.62%) |
Oct 19, 2018 | 62.01 | 62.40 | 61.88 | 61.97 | 1,163,906 | -0.18(-0.29%) |
Oct 18, 2018 | 62.39 | 62.68 | 62.08 | 62.15 | 850,959 | -0.56(-0.90%) |
Oct 17, 2018 | 62.83 | 62.85 | 62.31 | 62.71 | 905,916 | -0.16(-0.25%) |
Oct 16, 2018 | 62.47 | 62.93 | 62.35 | 62.87 | 1,072,357 | +0.74(+1.19%) |
Oct 15, 2018 | 62.26 | 62.50 | 61.87 | 62.13 | 1,344,783 | +0.26(+0.42%) |
Oct 12, 2018 | 62.66 | 62.66 | 61.50 | 61.87 | 1,542,351 | -0.22(-0.35%) |
Oct 11, 2018 | 62.58 | 62.68 | 61.95 | 62.09 | 2,132,072 | -0.82(-1.31%) |
Oct 10, 2018 | 63.90 | 63.90 | 62.91 | 62.92 | 1,363,119 | -1.02(-1.59%) |
Oct 09, 2018 | 63.67 | 63.97 | 63.30 | 63.94 | 786,860 | +0.17(+0.27%) |
Oct 08, 2018 | 63.84 | 63.88 | 63.42 | 63.76 | 398,508 | -0.20(-0.31%) |
Oct 05, 2018 | 64.82 | 64.82 | 63.80 | 63.96 | 730,231 | -0.66(-1.02%) |
Oct 04, 2018 | 65.10 | 65.16 | 64.45 | 64.62 | 646,403 | -0.49(-0.75%) |
Oct 03, 2018 | 65.27 | 65.42 | 64.81 | 65.10 | 687,428 | +0.16(+0.25%) |
Oct 02, 2018 | 65.34 | 65.34 | 64.82 | 64.94 | 665,202 | -0.45(-0.70%) |
Oct 01, 2018 | 65.84 | 65.84 | 65.13 | 65.39 | 474,696 | +0.69(+1.07%) |
Sep 28, 2018 | 64.72 | 64.99 | 64.53 | 64.70 | 604,083 | -0.18(-0.28%) |
Sep 27, 2018 | 65.06 | 65.27 | 64.82 | 64.88 | 367,939 | -0.08(-0.12%) |
Sep 26, 2018 | 65.23 | 65.44 | 64.90 | 64.96 | 558,411 | -0.45(-0.70%) |
Sep 25, 2018 | 65.68 | 65.97 | 65.40 | 65.42 | 653,553 | -0.17(-0.26%) |
Sep 24, 2018 | 65.86 | 66.03 | 65.53 | 65.59 | 472,245 | -0.12(-0.18%) |
Sep 21, 2018 | 65.44 | 66.14 | 65.40 | 65.71 | 699,109 | +0.31(+0.48%) |
Sep 20, 2018 | 65.49 | 65.62 | 65.28 | 65.39 | 602,802 | +0.25(+0.39%) |
Sep 19, 2018 | 64.88 | 65.25 | 64.84 | 65.14 | 661,951 | +0.27(+0.41%) |
Sep 18, 2018 | 64.39 | 64.95 | 64.27 | 64.88 | 371,960 | +0.63(+0.98%) |
Sep 17, 2018 | 63.76 | 64.35 | 63.76 | 64.25 | 413,071 | +0.25(+0.39%) |
Sep 14, 2018 | 63.79 | 64.10 | 63.58 | 64.00 | 532,654 | +0.27(+0.43%) |
Sep 13, 2018 | 64.09 | 64.22 | 63.61 | 63.72 | 1,177,331 | -0.29(-0.45%) |
Sep 12, 2018 | 64.21 | 64.23 | 63.89 | 64.01 | 756,637 | -0.04(-0.06%) |
Sep 11, 2018 | 63.84 | 64.08 | 63.70 | 64.05 | 600,167 | +0.22(+0.34%) |
Sep 10, 2018 | 64.02 | 64.31 | 63.82 | 63.83 | 653,766 | -0.19(-0.29%) |
Sep 07, 2018 | 64.32 | 64.32 | 63.73 | 64.02 | 717,349 | -0.32(-0.50%) |
Sep 06, 2018 | 64.09 | 64.37 | 63.65 | 64.34 | 776,182 | +0.20(+0.31%) |
Sep 05, 2018 | 63.82 | 64.23 | 63.75 | 64.15 | 823,684 | +0.32(+0.50%) |
Sep 04, 2018 | 63.85 | 63.87 | 63.17 | 63.83 | 913,650 | -0.43(-0.67%) |
Aug 31, 2018 | 64.26 | 64.26 | 64.26 | 0 | -0.78(-1.19%) | |
Aug 30, 2018 | 64.81 | 65.21 | 64.71 | 65.03 | 907,196 | -0.14(-0.22%) |
Aug 29, 2018 | 64.96 | 65.39 | 64.50 | 65.17 | 1,130,679 | +0.77(+1.19%) |
Aug 28, 2018 | 64.68 | 65.10 | 64.15 | 64.41 | 675,550 | +0.14(+0.22%) |
Aug 27, 2018 | 64.05 | 64.37 | 63.97 | 64.26 | 573,278 | +0.41(+0.64%) |
Aug 24, 2018 | 63.91 | 64.12 | 63.69 | 63.86 | 473,853 | +0.19(+0.30%) |
Aug 23, 2018 | 64.19 | 64.19 | 63.60 | 63.67 | 891,791 | -0.68(-1.06%) |
Aug 22, 2018 | 63.50 | 64.39 | 63.46 | 64.35 | 520,881 | +0.81(+1.27%) |
Aug 21, 2018 | 63.90 | 64.19 | 63.47 | 63.54 | 701,153 | -0.16(-0.26%) |
Aug 20, 2018 | 63.55 | 63.81 | 63.37 | 63.71 | 423,068 | +0.16(+0.25%) |
Aug 17, 2018 | 62.68 | 63.65 | 62.63 | 63.55 | 739,798 | +1.09(+1.74%) |
Aug 16, 2018 | 62.21 | 62.59 | 62.16 | 62.46 | 377,285 | +0.45(+0.73%) |
Aug 15, 2018 | 62.06 | 62.21 | 61.87 | 62.01 | 614,258 | -0.57(-0.91%) |
Aug 14, 2018 | 62.09 | 62.60 | 62.09 | 62.58 | 543,404 | +0.65(+1.05%) |
Aug 13, 2018 | 61.63 | 62.11 | 61.63 | 61.93 | 554,244 | +0.13(+0.20%) |
Aug 10, 2018 | 62.08 | 62.29 | 61.59 | 61.80 | 711,481 | -0.82(-1.30%) |
Aug 09, 2018 | 62.30 | 62.69 | 62.30 | 62.62 | 432,144 | +0.31(+0.50%) |
Aug 08, 2018 | 61.79 | 62.48 | 61.72 | 62.30 | 481,637 | +0.58(+0.94%) |
Aug 07, 2018 | 62.41 | 62.69 | 61.49 | 61.72 | 650,865 | -0.55(-0.88%) |
Aug 06, 2018 | 62.30 | 62.47 | 62.20 | 62.27 | 318,633 | -0.04(-0.06%) |
Aug 03, 2018 | 62.12 | 62.38 | 62.01 | 62.31 | 395,664 | +0.18(+0.29%) |
Aug 02, 2018 | 61.71 | 62.30 | 61.58 | 62.13 | 414,349 | +0.01(+0.01%) |