Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.04 | 59.82 | 58.37 | 58.41 | 4,191,274 | +0.06(+0.10%) |
Oct 30, 2018 | 57.02 | 58.44 | 56.94 | 58.35 | 3,364,665 | +1.27(+2.23%) |
Oct 29, 2018 | 58.00 | 58.80 | 56.32 | 57.07 | 4,063,920 | +0.07(+0.12%) |
Oct 26, 2018 | 56.99 | 57.94 | 56.41 | 57.01 | 4,076,161 | -0.73(-1.27%) |
Oct 25, 2018 | 57.53 | 58.21 | 57.21 | 57.74 | 4,244,868 | +0.94(+1.65%) |
Oct 24, 2018 | 59.31 | 59.53 | 56.64 | 56.80 | 5,986,661 | -2.55(-4.29%) |
Oct 23, 2018 | 60.03 | 60.06 | 58.55 | 59.35 | 6,445,533 | -2.37(-3.83%) |
Oct 22, 2018 | 62.51 | 62.56 | 61.50 | 61.71 | 3,122,461 | -0.47(-0.76%) |
Oct 19, 2018 | 62.44 | 63.13 | 61.90 | 62.19 | 3,697,994 | -0.15(-0.23%) |
Oct 18, 2018 | 63.37 | 63.90 | 61.89 | 62.33 | 3,594,028 | -1.34(-2.11%) |
Oct 17, 2018 | 63.22 | 63.94 | 62.56 | 63.67 | 4,224,820 | +0.37(+0.58%) |
Oct 16, 2018 | 62.10 | 63.38 | 61.91 | 63.30 | 4,039,684 | +1.85(+3.01%) |
Oct 15, 2018 | 61.73 | 62.14 | 61.45 | 61.45 | 2,974,026 | -0.43(-0.70%) |
Oct 12, 2018 | 62.59 | 62.66 | 61.27 | 61.88 | 4,184,823 | +0.62(+1.01%) |
Oct 11, 2018 | 62.90 | 63.33 | 61.11 | 61.27 | 5,052,028 | -1.85(-2.93%) |
Oct 10, 2018 | 65.34 | 65.39 | 63.06 | 63.12 | 4,877,879 | -2.26(-3.46%) |
Oct 09, 2018 | 66.92 | 67.03 | 65.17 | 65.38 | 4,228,555 | -1.65(-2.46%) |
Oct 08, 2018 | 66.67 | 67.19 | 66.20 | 67.03 | 3,151,935 | -0.14(-0.21%) |
Oct 05, 2018 | 67.34 | 67.68 | 66.66 | 67.17 | 4,783,800 | -0.09(-0.13%) |
Oct 04, 2018 | 67.61 | 68.58 | 66.82 | 67.25 | 3,802,293 | -0.31(-0.46%) |
Oct 03, 2018 | 67.13 | 67.62 | 67.03 | 67.56 | 3,014,129 | +0.57(+0.85%) |
Oct 02, 2018 | 66.64 | 67.37 | 66.37 | 67.00 | 4,749,204 | +0.19(+0.28%) |
Oct 01, 2018 | 66.36 | 67.06 | 66.07 | 66.81 | 3,739,857 | +0.91(+1.38%) |
Sep 28, 2018 | 66.11 | 66.54 | 65.74 | 65.89 | 2,364,066 | -0.18(-0.27%) |
Sep 27, 2018 | 66.31 | 66.48 | 65.81 | 66.08 | 1,790,874 | +0.12(+0.18%) |
Sep 26, 2018 | 66.48 | 66.62 | 65.76 | 65.95 | 2,178,660 | -0.48(-0.73%) |
Sep 25, 2018 | 66.92 | 67.14 | 66.30 | 66.44 | 3,106,985 | -0.23(-0.35%) |
Sep 24, 2018 | 67.01 | 67.04 | 66.20 | 66.67 | 2,280,549 | -0.46(-0.68%) |
Sep 21, 2018 | 67.61 | 67.76 | 66.88 | 67.12 | 3,594,678 | -0.32(-0.47%) |
Sep 20, 2018 | 67.06 | 67.47 | 66.63 | 67.44 | 3,017,390 | +0.83(+1.25%) |
Sep 19, 2018 | 67.22 | 67.41 | 66.42 | 66.61 | 3,189,134 | -0.86(-1.28%) |
Sep 18, 2018 | 67.11 | 67.65 | 66.75 | 67.47 | 2,714,009 | +0.55(+0.82%) |
Sep 17, 2018 | 66.69 | 67.11 | 66.59 | 66.92 | 1,765,034 | +0.20(+0.30%) |
Sep 14, 2018 | 66.90 | 67.04 | 66.55 | 66.72 | 2,126,056 | -0.18(-0.27%) |
Sep 13, 2018 | 66.57 | 67.12 | 66.36 | 66.90 | 2,873,094 | +0.55(+0.83%) |
Sep 12, 2018 | 65.57 | 66.48 | 65.42 | 66.35 | 2,455,708 | +0.77(+1.17%) |
Sep 11, 2018 | 65.47 | 65.95 | 65.22 | 65.58 | 1,719,312 | -0.04(-0.07%) |
Sep 10, 2018 | 65.64 | 65.95 | 65.40 | 65.63 | 2,636,926 | +0.41(+0.63%) |
Sep 07, 2018 | 65.39 | 65.60 | 64.96 | 65.21 | 2,369,761 | -0.36(-0.55%) |
Sep 06, 2018 | 66.43 | 66.46 | 65.32 | 65.58 | 3,821,863 | -0.91(-1.37%) |
Sep 05, 2018 | 65.58 | 66.77 | 65.49 | 66.49 | 4,713,207 | +0.75(+1.14%) |
Sep 04, 2018 | 66.00 | 66.00 | 65.15 | 65.74 | 2,348,889 | -0.28(-0.43%) |
Aug 31, 2018 | 66.02 | 66.02 | 66.02 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 65.94 | 66.16 | 65.46 | 65.71 | 1,793,414 | -0.38(-0.57%) |
Aug 29, 2018 | 66.02 | 66.17 | 65.62 | 66.08 | 1,832,202 | +0.23(+0.35%) |
Aug 28, 2018 | 66.10 | 66.26 | 65.60 | 65.85 | 2,815,895 | -0.10(-0.16%) |
Aug 27, 2018 | 65.36 | 66.08 | 65.32 | 65.95 | 2,432,414 | +0.84(+1.30%) |
Aug 24, 2018 | 65.27 | 65.40 | 64.90 | 65.11 | 2,904,354 | +0.09(+0.13%) |
Aug 23, 2018 | 64.60 | 65.09 | 64.53 | 65.03 | 1,869,638 | +0.35(+0.55%) |
Aug 22, 2018 | 65.47 | 65.64 | 64.54 | 64.67 | 2,907,051 | +0.14(+0.21%) |
Aug 21, 2018 | 65.34 | 66.07 | 65.07 | 64.53 | 2,935,120 | -0.46(-0.71%) |
Aug 20, 2018 | 64.65 | 65.12 | 64.55 | 65.00 | 3,135,420 | +0.59(+0.91%) |
Aug 17, 2018 | 63.72 | 64.60 | 63.31 | 64.41 | 3,326,684 | +0.77(+1.22%) |
Aug 16, 2018 | 63.11 | 63.91 | 62.89 | 63.64 | 2,389,896 | +0.76(+1.21%) |
Aug 15, 2018 | 63.02 | 63.02 | 61.90 | 62.88 | 3,335,806 | -0.58(-0.92%) |
Aug 14, 2018 | 63.08 | 63.96 | 62.96 | 63.46 | 3,432,150 | +0.68(+1.08%) |
Aug 13, 2018 | 63.25 | 63.53 | 62.70 | 62.78 | 3,379,305 | -0.35(-0.56%) |
Aug 10, 2018 | 63.12 | 63.66 | 62.83 | 63.13 | 3,627,778 | -0.16(-0.26%) |
Aug 09, 2018 | 63.50 | 63.64 | 63.18 | 63.30 | 2,422,856 | +0.01(+0.01%) |
Aug 08, 2018 | 63.74 | 64.32 | 63.26 | 63.29 | 4,203,074 | -0.53(-0.83%) |
Aug 07, 2018 | 62.66 | 64.11 | 61.64 | 63.82 | 5,785,502 | +2.60(+4.24%) |
Aug 06, 2018 | 60.96 | 61.37 | 60.83 | 61.22 | 3,086,017 | +0.12(+0.20%) |
Aug 03, 2018 | 61.09 | 61.56 | 60.98 | 61.10 | 4,308,293 | +0.17(+0.28%) |
Aug 02, 2018 | 60.55 | 60.98 | 60.02 | 60.93 | 3,336,739 | -0.02(-0.03%) |