Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.61 | 60.42 | 58.58 | 58.62 | 5,715,256 | -0.42(-0.71%) |
Oct 30, 2018 | 58.05 | 59.17 | 57.73 | 59.03 | 5,458,878 | +0.95(+1.64%) |
Oct 29, 2018 | 59.67 | 59.91 | 57.37 | 58.08 | 5,157,612 | -1.27(-2.14%) |
Oct 26, 2018 | 59.38 | 60.03 | 58.41 | 59.35 | 7,239,180 | -0.65(-1.08%) |
Oct 25, 2018 | 60.42 | 60.88 | 59.45 | 60.00 | 5,931,886 | +0.37(+0.62%) |
Oct 24, 2018 | 62.08 | 62.49 | 59.57 | 59.63 | 8,342,847 | -2.11(-3.41%) |
Oct 23, 2018 | 62.05 | 62.14 | 61.10 | 61.73 | 6,481,765 | -1.44(-2.28%) |
Oct 22, 2018 | 63.27 | 63.37 | 62.27 | 63.18 | 4,967,480 | +0.10(+0.15%) |
Oct 19, 2018 | 62.81 | 64.25 | 62.81 | 63.08 | 6,514,758 | +0.24(+0.39%) |
Oct 18, 2018 | 63.19 | 63.53 | 62.50 | 62.84 | 6,198,654 | -0.89(-1.40%) |
Oct 17, 2018 | 63.62 | 63.87 | 62.88 | 63.73 | 6,177,995 | -0.17(-0.27%) |
Oct 16, 2018 | 64.58 | 64.65 | 63.05 | 63.90 | 9,139,606 | +0.77(+1.22%) |
Oct 15, 2018 | 65.52 | 65.87 | 62.94 | 63.13 | 11,162,869 | -4.13(-6.13%) |
Oct 12, 2018 | 67.65 | 67.85 | 66.17 | 67.26 | 4,891,075 | +0.38(+0.56%) |
Oct 11, 2018 | 67.91 | 68.03 | 66.42 | 66.88 | 6,492,154 | -1.21(-1.78%) |
Oct 10, 2018 | 72.00 | 72.17 | 68.04 | 68.10 | 5,788,923 | -3.77(-5.24%) |
Oct 09, 2018 | 71.82 | 72.37 | 71.30 | 71.86 | 3,808,740 | +0.42(+0.59%) |
Oct 08, 2018 | 70.70 | 71.64 | 70.47 | 71.44 | 6,050,415 | +0.31(+0.43%) |
Oct 05, 2018 | 71.81 | 71.94 | 70.82 | 71.14 | 3,723,945 | -0.68(-0.95%) |
Oct 04, 2018 | 71.58 | 72.21 | 71.23 | 71.82 | 4,531,975 | -0.24(-0.33%) |
Oct 03, 2018 | 72.48 | 72.56 | 71.48 | 72.06 | 4,429,569 | -0.37(-0.51%) |
Oct 02, 2018 | 72.77 | 72.84 | 72.09 | 72.42 | 3,975,303 | -0.23(-0.31%) |
Oct 01, 2018 | 71.94 | 72.80 | 71.71 | 72.65 | 4,770,986 | +0.84(+1.17%) |
Sep 28, 2018 | 70.57 | 72.61 | 70.46 | 71.81 | 7,339,759 | +0.87(+1.23%) |
Sep 27, 2018 | 71.17 | 71.30 | 70.32 | 70.94 | 5,997,478 | +0.14(+0.20%) |
Sep 26, 2018 | 70.67 | 71.78 | 70.63 | 70.80 | 4,830,336 | -0.26(-0.37%) |
Sep 25, 2018 | 71.00 | 71.30 | 70.58 | 71.06 | 6,083,115 | +0.49(+0.69%) |
Sep 24, 2018 | 70.21 | 71.49 | 69.98 | 70.57 | 5,378,662 | +1.01(+1.44%) |
Sep 21, 2018 | 69.59 | 69.71 | 68.43 | 69.57 | 9,595,638 | +0.32(+0.47%) |
Sep 20, 2018 | 69.60 | 69.78 | 68.79 | 69.24 | 4,294,284 | -0.13(-0.19%) |
Sep 19, 2018 | 68.95 | 69.83 | 68.36 | 69.37 | 4,330,998 | +0.44(+0.63%) |
Sep 18, 2018 | 68.94 | 69.90 | 68.64 | 68.94 | 4,336,311 | +1.12(+1.65%) |
Sep 17, 2018 | 67.98 | 68.23 | 67.64 | 67.82 | 3,433,397 | +0.02(+0.03%) |
Sep 14, 2018 | 67.06 | 68.20 | 67.06 | 67.80 | 5,346,599 | +0.82(+1.23%) |
Sep 13, 2018 | 65.95 | 67.26 | 65.27 | 66.98 | 8,778,906 | +0.79(+1.19%) |
Sep 12, 2018 | 67.83 | 68.06 | 65.80 | 66.19 | 6,334,223 | -1.21(-1.79%) |
Sep 11, 2018 | 66.97 | 67.94 | 66.79 | 67.40 | 4,765,180 | +0.21(+0.31%) |
Sep 10, 2018 | 67.29 | 67.97 | 67.15 | 67.19 | 3,126,232 | +0.20(+0.30%) |
Sep 07, 2018 | 66.63 | 67.45 | 66.29 | 66.99 | 3,796,147 | -0.12(-0.18%) |
Sep 06, 2018 | 68.35 | 68.39 | 66.74 | 67.11 | 4,720,811 | -1.36(-1.98%) |
Sep 05, 2018 | 68.13 | 68.62 | 67.23 | 68.47 | 4,451,293 | -0.11(-0.16%) |
Sep 04, 2018 | 69.25 | 69.26 | 67.29 | 68.58 | 5,931,408 | -0.52(-0.75%) |
Aug 31, 2018 | 69.10 | 69.10 | 69.10 | 0 | -0.22(-0.32%) | |
Aug 30, 2018 | 69.23 | 69.50 | 68.82 | 69.32 | 3,717,966 | -0.09(-0.12%) |
Aug 29, 2018 | 69.57 | 69.99 | 69.27 | 69.41 | 3,640,695 | +0.10(+0.15%) |
Aug 28, 2018 | 69.68 | 70.13 | 69.06 | 69.31 | 3,667,721 | -0.09(-0.12%) |
Aug 27, 2018 | 68.74 | 69.49 | 68.74 | 69.39 | 2,591,527 | +0.75(+1.10%) |
Aug 24, 2018 | 68.75 | 69.60 | 68.53 | 68.64 | 2,982,948 | +0.31(+0.46%) |
Aug 23, 2018 | 68.33 | 68.50 | 67.99 | 68.33 | 2,674,257 | -0.30(-0.44%) |
Aug 22, 2018 | 68.74 | 69.04 | 68.53 | 68.63 | 3,408,547 | +0.38(+0.56%) |
Aug 21, 2018 | 68.64 | 68.84 | 68.11 | 68.25 | 3,793,991 | -0.10(-0.15%) |
Aug 20, 2018 | 67.93 | 68.67 | 67.83 | 68.36 | 3,605,179 | +0.40(+0.59%) |
Aug 17, 2018 | 67.93 | 68.32 | 67.67 | 67.96 | 5,542,501 | +0.46(+0.68%) |
Aug 16, 2018 | 66.98 | 68.23 | 66.95 | 67.50 | 6,321,799 | +0.94(+1.42%) |
Aug 15, 2018 | 68.48 | 68.55 | 66.48 | 66.56 | 7,500,960 | -2.36(-3.43%) |
Aug 14, 2018 | 68.08 | 69.13 | 67.92 | 68.92 | 6,590,243 | +1.31(+1.95%) |
Aug 13, 2018 | 68.25 | 68.71 | 67.48 | 67.60 | 6,999,845 | -0.55(-0.81%) |
Aug 10, 2018 | 66.99 | 68.25 | 66.88 | 68.16 | 9,686,750 | +0.86(+1.27%) |
Aug 09, 2018 | 68.75 | 68.92 | 65.83 | 67.30 | 16,904,778 | -2.95(-4.20%) |
Aug 08, 2018 | 70.61 | 70.73 | 69.50 | 70.25 | 5,244,215 | -0.64(-0.90%) |
Aug 07, 2018 | 71.80 | 71.92 | 70.78 | 70.89 | 4,546,490 | -0.31(-0.44%) |
Aug 06, 2018 | 71.33 | 71.53 | 70.73 | 71.20 | 3,726,730 | +0.01(+0.01%) |
Aug 03, 2018 | 71.03 | 71.40 | 70.85 | 71.19 | 3,792,980 | +0.04(+0.06%) |
Aug 02, 2018 | 70.95 | 71.43 | 70.80 | 71.15 | 3,878,768 | -0.35(-0.48%) |