Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 62.45 | 62.94 | 61.32 | 62.12 | 8,939,783 | +0.00(+0.00%) |
Oct 30, 2018 | 60.95 | 62.18 | 60.35 | 62.12 | 8,396,832 | +1.59(+2.62%) |
Oct 29, 2018 | 61.06 | 61.37 | 59.62 | 60.53 | 7,297,875 | +0.36(+0.60%) |
Oct 26, 2018 | 60.06 | 60.75 | 59.35 | 60.17 | 9,950,494 | -0.47(-0.78%) |
Oct 25, 2018 | 60.13 | 61.03 | 59.68 | 60.64 | 10,757,154 | +0.74(+1.23%) |
Oct 24, 2018 | 61.89 | 62.27 | 59.70 | 59.90 | 8,043,948 | -2.27(-3.64%) |
Oct 23, 2018 | 61.15 | 62.56 | 60.45 | 62.17 | 6,832,599 | +0.09(+0.15%) |
Oct 22, 2018 | 63.44 | 63.86 | 61.87 | 62.07 | 6,325,470 | -1.14(-1.81%) |
Oct 19, 2018 | 63.39 | 64.44 | 63.02 | 63.21 | 8,536,480 | -0.30(-0.47%) |
Oct 18, 2018 | 63.46 | 64.06 | 62.87 | 63.51 | 8,584,869 | +0.14(+0.23%) |
Oct 17, 2018 | 63.03 | 63.77 | 62.85 | 63.37 | 8,488,795 | +0.55(+0.87%) |
Oct 16, 2018 | 62.67 | 62.85 | 61.91 | 62.82 | 11,978,130 | +0.56(+0.90%) |
Oct 15, 2018 | 63.21 | 63.89 | 62.23 | 62.26 | 8,664,721 | -1.30(-2.04%) |
Oct 12, 2018 | 63.50 | 63.89 | 62.44 | 63.56 | 11,124,438 | +1.18(+1.90%) |
Oct 11, 2018 | 65.35 | 65.68 | 61.87 | 62.37 | 20,059,300 | -4.88(-7.26%) |
Oct 10, 2018 | 68.18 | 68.63 | 67.07 | 67.25 | 16,482,123 | -0.49(-0.72%) |
Oct 09, 2018 | 67.97 | 68.08 | 67.16 | 67.74 | 4,344,163 | -0.26(-0.39%) |
Oct 08, 2018 | 67.16 | 68.17 | 67.09 | 68.00 | 6,167,699 | +0.96(+1.44%) |
Oct 05, 2018 | 67.51 | 67.91 | 66.84 | 67.04 | 5,328,699 | -0.61(-0.91%) |
Oct 04, 2018 | 67.81 | 68.15 | 67.30 | 67.65 | 7,719,154 | -0.43(-0.64%) |
Oct 03, 2018 | 67.88 | 68.57 | 67.49 | 68.09 | 5,662,030 | +0.56(+0.83%) |
Oct 02, 2018 | 67.56 | 68.17 | 67.46 | 67.53 | 4,611,219 | -0.22(-0.33%) |
Oct 01, 2018 | 67.36 | 68.65 | 67.28 | 67.75 | 7,572,556 | +0.66(+0.99%) |
Sep 28, 2018 | 66.80 | 67.40 | 66.69 | 67.08 | 7,413,240 | -0.03(-0.05%) |
Sep 27, 2018 | 66.87 | 67.68 | 66.77 | 67.12 | 10,497,787 | +0.28(+0.42%) |
Sep 26, 2018 | 66.36 | 67.40 | 65.90 | 66.84 | 7,041,994 | +0.70(+1.06%) |
Sep 25, 2018 | 66.76 | 67.24 | 65.88 | 66.14 | 10,492,995 | -0.96(-1.44%) |
Sep 24, 2018 | 67.51 | 67.64 | 66.57 | 67.10 | 8,366,102 | -0.72(-1.07%) |
Sep 21, 2018 | 67.71 | 68.11 | 66.96 | 67.82 | 14,204,311 | +0.17(+0.25%) |
Sep 20, 2018 | 67.67 | 68.15 | 67.53 | 67.65 | 7,905,376 | +0.37(+0.54%) |
Sep 19, 2018 | 67.16 | 68.12 | 66.88 | 67.29 | 9,163,071 | +0.30(+0.45%) |
Sep 18, 2018 | 66.50 | 67.48 | 66.14 | 66.99 | 9,055,743 | +0.43(+0.65%) |
Sep 17, 2018 | 65.47 | 66.64 | 65.41 | 66.56 | 10,546,327 | +1.01(+1.55%) |
Sep 14, 2018 | 66.00 | 66.25 | 65.50 | 65.54 | 5,889,615 | -0.14(-0.22%) |
Sep 13, 2018 | 66.44 | 66.90 | 65.52 | 65.69 | 8,015,974 | -0.20(-0.31%) |
Sep 12, 2018 | 64.62 | 66.04 | 64.44 | 65.89 | 7,221,209 | +1.36(+2.10%) |
Sep 11, 2018 | 63.84 | 64.71 | 63.55 | 64.54 | 5,844,880 | +0.08(+0.12%) |
Sep 10, 2018 | 65.85 | 66.30 | 64.45 | 64.46 | 6,253,816 | -1.41(-2.13%) |
Sep 07, 2018 | 64.67 | 65.98 | 64.62 | 65.86 | 11,716,450 | +1.04(+1.60%) |
Sep 06, 2018 | 63.92 | 65.03 | 63.14 | 64.83 | 11,112,916 | +1.01(+1.58%) |
Sep 05, 2018 | 62.97 | 64.10 | 62.06 | 63.82 | 17,283,744 | +0.76(+1.20%) |
Sep 04, 2018 | 63.90 | 63.92 | 62.52 | 63.06 | 11,393,452 | -1.06(-1.65%) |
Aug 31, 2018 | 64.12 | 64.12 | 64.12 | 0 | +0.61(+0.95%) | |
Aug 30, 2018 | 63.15 | 63.73 | 62.76 | 63.51 | 4,736,660 | +0.07(+0.11%) |
Aug 29, 2018 | 63.79 | 63.85 | 63.24 | 63.44 | 4,437,032 | -0.40(-0.63%) |
Aug 28, 2018 | 63.91 | 63.94 | 62.98 | 63.85 | 6,495,274 | -0.03(-0.05%) |
Aug 27, 2018 | 63.23 | 64.00 | 63.20 | 63.88 | 5,598,665 | +0.75(+1.19%) |
Aug 24, 2018 | 62.75 | 63.27 | 62.71 | 63.13 | 6,453,582 | +0.37(+0.60%) |
Aug 23, 2018 | 62.81 | 62.98 | 62.38 | 62.75 | 5,045,392 | -0.23(-0.37%) |
Aug 22, 2018 | 62.64 | 63.52 | 62.33 | 62.98 | 6,171,412 | +0.19(+0.30%) |
Aug 21, 2018 | 63.32 | 63.57 | 62.47 | 62.80 | 5,950,338 | -0.79(-1.25%) |
Aug 20, 2018 | 63.04 | 63.83 | 62.88 | 63.59 | 6,891,913 | +0.80(+1.28%) |
Aug 17, 2018 | 62.24 | 63.27 | 62.01 | 62.79 | 8,385,455 | +0.41(+0.66%) |
Aug 16, 2018 | 61.56 | 62.95 | 61.36 | 62.38 | 10,604,270 | +1.33(+2.18%) |
Aug 15, 2018 | 60.54 | 61.16 | 59.89 | 61.05 | 8,173,962 | +0.22(+0.36%) |
Aug 14, 2018 | 59.23 | 61.26 | 59.23 | 60.83 | 11,618,046 | +1.60(+2.71%) |
Aug 13, 2018 | 59.01 | 59.78 | 58.43 | 59.23 | 7,974,020 | +0.38(+0.65%) |
Aug 10, 2018 | 58.37 | 58.90 | 58.13 | 58.84 | 6,945,380 | +0.41(+0.70%) |
Aug 09, 2018 | 58.09 | 59.04 | 57.93 | 58.43 | 10,647,251 | +0.34(+0.59%) |
Aug 08, 2018 | 57.97 | 59.13 | 56.86 | 58.09 | 21,719,334 | +2.32(+4.16%) |
Aug 07, 2018 | 55.75 | 56.26 | 55.36 | 55.77 | 6,706,071 | +0.35(+0.63%) |
Aug 06, 2018 | 55.26 | 55.65 | 55.13 | 55.43 | 5,559,264 | +0.13(+0.23%) |
Aug 03, 2018 | 54.46 | 55.60 | 54.28 | 55.30 | 5,639,080 | +0.95(+1.74%) |
Aug 02, 2018 | 54.34 | 54.69 | 53.88 | 54.35 | 7,982,414 | -0.26(-0.48%) |