Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.84 | 63.40 | 61.68 | 62.26 | 3,976,385 | +1.11(+1.81%) |
Oct 30, 2018 | 59.91 | 61.23 | 59.27 | 61.15 | 3,201,849 | +1.50(+2.51%) |
Oct 29, 2018 | 61.16 | 61.66 | 58.74 | 59.65 | 3,038,624 | -0.62(-1.04%) |
Oct 26, 2018 | 59.40 | 60.64 | 58.74 | 60.28 | 3,246,785 | +0.12(+0.19%) |
Oct 25, 2018 | 59.09 | 60.43 | 58.68 | 60.16 | 3,453,230 | +1.42(+2.42%) |
Oct 24, 2018 | 60.46 | 61.27 | 58.63 | 58.74 | 3,482,289 | -1.54(-2.55%) |
Oct 23, 2018 | 60.37 | 60.66 | 58.98 | 60.28 | 4,391,377 | -1.49(-2.41%) |
Oct 22, 2018 | 62.16 | 62.31 | 61.06 | 61.77 | 2,318,541 | -0.18(-0.29%) |
Oct 19, 2018 | 63.24 | 63.65 | 61.73 | 61.95 | 2,516,651 | -1.23(-1.95%) |
Oct 18, 2018 | 64.50 | 64.57 | 62.70 | 63.18 | 2,421,982 | -1.39(-2.16%) |
Oct 17, 2018 | 64.55 | 64.82 | 63.72 | 64.57 | 2,072,194 | -0.25(-0.39%) |
Oct 16, 2018 | 63.66 | 64.93 | 63.41 | 64.82 | 1,944,261 | +1.76(+2.79%) |
Oct 15, 2018 | 63.34 | 63.76 | 62.81 | 63.07 | 1,667,943 | -0.59(-0.92%) |
Oct 12, 2018 | 63.52 | 64.41 | 62.75 | 63.65 | 3,818,737 | +1.30(+2.08%) |
Oct 11, 2018 | 64.04 | 64.35 | 62.09 | 62.35 | 3,772,024 | -1.71(-2.67%) |
Oct 10, 2018 | 66.70 | 66.70 | 64.01 | 64.06 | 3,179,925 | -2.63(-3.95%) |
Oct 09, 2018 | 66.63 | 66.90 | 66.02 | 66.70 | 2,267,825 | -0.09(-0.13%) |
Oct 08, 2018 | 67.23 | 67.31 | 66.27 | 66.78 | 2,267,999 | -0.77(-1.14%) |
Oct 05, 2018 | 67.91 | 68.40 | 66.74 | 67.55 | 2,473,464 | -0.35(-0.51%) |
Oct 04, 2018 | 69.11 | 69.31 | 67.73 | 67.90 | 3,082,288 | -1.40(-2.02%) |
Oct 03, 2018 | 68.88 | 69.54 | 68.80 | 69.30 | 3,333,400 | +0.42(+0.61%) |
Oct 02, 2018 | 68.46 | 68.93 | 68.21 | 68.88 | 2,723,906 | +0.40(+0.59%) |
Oct 01, 2018 | 67.92 | 68.78 | 67.88 | 68.48 | 2,952,893 | +0.83(+1.23%) |
Sep 28, 2018 | 67.78 | 68.08 | 67.56 | 67.64 | 2,344,377 | -0.25(-0.37%) |
Sep 27, 2018 | 67.68 | 67.94 | 67.22 | 67.89 | 1,649,475 | +0.45(+0.67%) |
Sep 26, 2018 | 67.67 | 68.07 | 67.17 | 67.44 | 1,908,918 | -0.05(-0.07%) |
Sep 25, 2018 | 67.29 | 67.92 | 67.04 | 67.49 | 2,179,775 | +0.41(+0.61%) |
Sep 24, 2018 | 67.77 | 67.77 | 66.83 | 67.07 | 2,433,618 | -0.74(-1.09%) |
Sep 21, 2018 | 68.49 | 68.52 | 67.66 | 67.81 | 3,253,345 | -0.39(-0.58%) |
Sep 20, 2018 | 66.86 | 68.23 | 66.83 | 68.21 | 2,988,482 | +1.51(+2.26%) |
Sep 19, 2018 | 66.20 | 66.78 | 66.04 | 66.70 | 1,234,130 | +0.60(+0.91%) |
Sep 18, 2018 | 66.26 | 66.42 | 65.60 | 66.10 | 1,856,748 | -0.14(-0.22%) |
Sep 17, 2018 | 66.78 | 66.80 | 66.16 | 66.24 | 1,894,492 | +0.22(+0.33%) |
Sep 14, 2018 | 66.43 | 66.56 | 65.74 | 66.02 | 1,523,636 | -0.46(-0.69%) |
Sep 13, 2018 | 65.30 | 66.80 | 65.19 | 66.48 | 2,596,564 | +1.36(+2.09%) |
Sep 12, 2018 | 64.82 | 65.21 | 64.49 | 65.12 | 1,173,660 | +0.28(+0.43%) |
Sep 11, 2018 | 64.92 | 65.26 | 64.72 | 64.84 | 1,748,665 | -0.30(-0.46%) |
Sep 10, 2018 | 65.03 | 65.60 | 64.94 | 65.14 | 2,154,269 | +0.51(+0.79%) |
Sep 07, 2018 | 64.39 | 65.04 | 64.27 | 64.63 | 1,653,370 | +0.04(+0.06%) |
Sep 06, 2018 | 64.25 | 64.77 | 64.08 | 64.59 | 1,075,763 | +0.38(+0.60%) |
Sep 05, 2018 | 64.51 | 64.63 | 64.02 | 64.21 | 1,939,330 | -0.30(-0.46%) |
Sep 04, 2018 | 64.57 | 64.78 | 64.10 | 64.50 | 1,802,073 | -0.26(-0.40%) |
Aug 31, 2018 | 64.76 | 64.76 | 64.76 | 0 | +0.27(+0.42%) | |
Aug 30, 2018 | 64.25 | 64.87 | 64.11 | 64.49 | 2,343,027 | +0.24(+0.37%) |
Aug 29, 2018 | 63.95 | 64.51 | 63.67 | 64.26 | 1,931,535 | +0.31(+0.48%) |
Aug 28, 2018 | 63.68 | 64.53 | 63.62 | 63.95 | 2,382,251 | +0.59(+0.92%) |
Aug 27, 2018 | 63.60 | 63.62 | 63.15 | 63.36 | 1,208,451 | +0.10(+0.15%) |
Aug 24, 2018 | 63.04 | 63.54 | 62.89 | 63.27 | 1,985,733 | +0.28(+0.44%) |
Aug 23, 2018 | 62.99 | 63.28 | 62.84 | 62.99 | 2,385,782 | +0.04(+0.06%) |
Aug 22, 2018 | 62.08 | 63.16 | 61.90 | 62.95 | 2,675,550 | +0.69(+1.11%) |
Aug 21, 2018 | 62.08 | 62.71 | 61.96 | 62.26 | 3,110,671 | +0.44(+0.71%) |
Aug 20, 2018 | 61.92 | 62.43 | 61.81 | 61.82 | 1,689,380 | -0.18(-0.29%) |
Aug 17, 2018 | 62.79 | 62.79 | 61.64 | 62.00 | 2,554,203 | -0.81(-1.28%) |
Aug 16, 2018 | 62.37 | 62.97 | 62.15 | 62.81 | 3,284,560 | +0.74(+1.19%) |
Aug 15, 2018 | 63.23 | 63.66 | 61.58 | 62.07 | 6,331,755 | -1.94(-3.03%) |
Aug 14, 2018 | 63.33 | 64.49 | 63.33 | 64.01 | 3,243,165 | +0.78(+1.23%) |
Aug 13, 2018 | 63.71 | 64.24 | 62.97 | 63.23 | 3,116,839 | -0.31(-0.48%) |
Aug 10, 2018 | 64.07 | 64.12 | 63.22 | 63.54 | 2,259,070 | -0.41(-0.64%) |
Aug 09, 2018 | 64.71 | 64.84 | 63.87 | 63.95 | 1,801,850 | -0.66(-1.02%) |
Aug 08, 2018 | 64.96 | 65.35 | 64.57 | 64.61 | 1,754,111 | -0.27(-0.41%) |
Aug 07, 2018 | 64.08 | 65.15 | 63.89 | 64.88 | 2,950,327 | +1.10(+1.73%) |
Aug 06, 2018 | 63.00 | 63.92 | 62.64 | 63.78 | 2,996,256 | +0.75(+1.19%) |
Aug 03, 2018 | 62.81 | 63.09 | 62.29 | 63.03 | 1,936,927 | +0.42(+0.67%) |
Aug 02, 2018 | 62.09 | 62.70 | 61.85 | 62.61 | 2,360,218 | +0.30(+0.48%) |