Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.41 | 55.40 | 53.41 | 54.53 | 70,908,016 | +2.05(+3.91%) |
Oct 30, 2018 | 51.00 | 52.55 | 50.70 | 52.48 | 59,752,640 | +0.74(+1.43%) |
Oct 29, 2018 | 54.83 | 55.44 | 50.36 | 51.74 | 81,269,296 | -2.45(-4.52%) |
Oct 26, 2018 | 52.42 | 55.85 | 52.11 | 54.19 | 106,436,000 | -0.99(-1.80%) |
Oct 25, 2018 | 54.02 | 55.89 | 53.78 | 55.18 | 72,868,056 | +2.32(+4.40%) |
Oct 24, 2018 | 55.75 | 55.83 | 52.75 | 52.86 | 49,240,880 | -2.89(-5.18%) |
Oct 23, 2018 | 54.56 | 55.90 | 53.95 | 55.75 | 37,679,960 | +0.18(+0.32%) |
Oct 22, 2018 | 55.63 | 56.08 | 55.00 | 55.57 | 27,106,340 | +0.31(+0.56%) |
Oct 19, 2018 | 55.19 | 56.05 | 54.85 | 55.26 | 41,284,000 | +0.36(+0.66%) |
Oct 18, 2018 | 56.50 | 56.62 | 54.32 | 54.90 | 46,143,440 | -1.48(-2.63%) |
Oct 17, 2018 | 57.00 | 57.35 | 55.70 | 56.38 | 35,639,220 | -0.27(-0.48%) |
Oct 16, 2018 | 55.67 | 56.82 | 55.59 | 56.65 | 38,369,200 | +1.53(+2.78%) |
Oct 15, 2018 | 55.90 | 56.09 | 54.91 | 55.12 | 30,078,760 | -0.91(-1.62%) |
Oct 12, 2018 | 55.98 | 56.29 | 54.75 | 56.03 | 49,378,000 | +1.49(+2.73%) |
Oct 11, 2018 | 53.95 | 55.80 | 53.79 | 54.54 | 67,691,896 | -0.07(-0.13%) |
Oct 10, 2018 | 56.82 | 56.85 | 54.58 | 54.61 | 58,937,520 | -2.65(-4.63%) |
Oct 09, 2018 | 57.57 | 58.08 | 57.21 | 57.26 | 33,693,040 | -0.54(-0.93%) |
Oct 08, 2018 | 58.00 | 58.79 | 56.77 | 57.80 | 46,182,620 | -0.60(-1.02%) |
Oct 05, 2018 | 58.80 | 59.10 | 57.72 | 58.39 | 31,860,000 | -0.46(-0.79%) |
Oct 04, 2018 | 60.25 | 60.30 | 58.19 | 58.85 | 46,563,180 | -1.72(-2.84%) |
Oct 03, 2018 | 60.60 | 60.71 | 60.11 | 60.58 | 26,251,800 | +0.19(+0.32%) |
Oct 02, 2018 | 60.33 | 61.23 | 59.98 | 60.38 | 40,156,720 | -0.04(-0.07%) |
Oct 01, 2018 | 60.65 | 61.21 | 60.16 | 60.43 | 33,183,560 | +0.07(+0.12%) |
Sep 28, 2018 | 60.20 | 60.42 | 59.89 | 60.35 | 35,614,000 | -0.01(-0.02%) |
Sep 27, 2018 | 60.00 | 60.84 | 59.90 | 60.37 | 36,270,340 | +0.66(+1.11%) |
Sep 26, 2018 | 59.68 | 60.36 | 59.27 | 59.70 | 37,640,260 | +0.01(+0.01%) |
Sep 25, 2018 | 59.21 | 59.84 | 58.70 | 59.69 | 33,155,300 | +0.72(+1.21%) |
Sep 24, 2018 | 57.97 | 59.26 | 57.58 | 58.98 | 31,144,680 | +0.37(+0.63%) |
Sep 21, 2018 | 59.75 | 59.83 | 58.60 | 58.61 | 91,222,000 | -0.97(-1.63%) |
Sep 20, 2018 | 59.03 | 59.70 | 58.81 | 59.58 | 29,244,400 | +0.86(+1.47%) |
Sep 19, 2018 | 58.45 | 58.81 | 57.93 | 58.71 | 25,954,880 | +0.36(+0.61%) |
Sep 18, 2018 | 58.13 | 59.07 | 58.07 | 58.36 | 32,313,240 | +0.36(+0.63%) |
Sep 17, 2018 | 58.89 | 59.09 | 57.92 | 57.99 | 34,074,540 | -0.91(-1.54%) |
Sep 14, 2018 | 59.40 | 59.40 | 58.68 | 58.90 | 24,174,000 | -0.21(-0.35%) |
Sep 13, 2018 | 58.98 | 59.39 | 58.46 | 59.11 | 39,964,240 | +0.53(+0.90%) |
Sep 12, 2018 | 59.10 | 59.53 | 58.31 | 58.58 | 35,702,760 | -0.92(-1.55%) |
Sep 11, 2018 | 58.55 | 59.55 | 58.30 | 59.50 | 29,250,840 | +0.75(+1.27%) |
Sep 10, 2018 | 59.21 | 59.33 | 58.53 | 58.75 | 27,677,640 | -0.13(-0.21%) |
Sep 07, 2018 | 58.60 | 59.43 | 58.46 | 58.88 | 32,662,000 | -0.32(-0.54%) |
Sep 06, 2018 | 59.93 | 59.95 | 58.18 | 59.20 | 46,840,660 | -0.76(-1.26%) |
Sep 05, 2018 | 60.46 | 60.74 | 58.77 | 59.95 | 53,912,820 | -0.61(-1.01%) |
Sep 04, 2018 | 61.13 | 61.39 | 60.33 | 60.57 | 41,449,940 | -1.02(-1.66%) |
Aug 31, 2018 | 61.59 | 61.59 | 61.59 | 0 | -1.13(-1.80%) | |
Aug 30, 2018 | 63.17 | 63.47 | 62.36 | 62.72 | 30,101,940 | -0.51(-0.81%) |
Aug 29, 2018 | 62.75 | 63.36 | 62.64 | 63.23 | 36,927,600 | +0.94(+1.51%) |
Aug 28, 2018 | 62.80 | 62.83 | 62.15 | 62.29 | 27,323,720 | -0.52(-0.83%) |
Aug 27, 2018 | 62.21 | 62.89 | 62.03 | 62.81 | 28,576,820 | +0.98(+1.58%) |
Aug 24, 2018 | 61.30 | 61.87 | 61.07 | 61.84 | 24,452,000 | +0.78(+1.28%) |
Aug 23, 2018 | 60.99 | 61.76 | 60.97 | 61.06 | 24,659,840 | -0.03(-0.05%) |
Aug 22, 2018 | 60.71 | 61.33 | 60.66 | 61.09 | 22,294,700 | +0.22(+0.36%) |
Aug 21, 2018 | 61.15 | 61.64 | 60.75 | 60.87 | 23,056,220 | -0.23(-0.37%) |
Aug 20, 2018 | 61.03 | 61.30 | 60.44 | 61.10 | 22,218,840 | +0.30(+0.50%) |
Aug 17, 2018 | 61.10 | 61.35 | 60.20 | 60.79 | 33,092,000 | -0.41(-0.67%) |
Aug 16, 2018 | 62.10 | 62.19 | 60.98 | 61.20 | 32,164,160 | -0.41(-0.66%) |
Aug 15, 2018 | 62.21 | 62.60 | 61.31 | 61.61 | 37,046,700 | -1.30(-2.06%) |
Aug 14, 2018 | 62.62 | 63.03 | 61.98 | 62.91 | 28,071,700 | +0.47(+0.76%) |
Aug 13, 2018 | 62.56 | 63.30 | 62.35 | 62.43 | 27,507,960 | -0.19(-0.31%) |
Aug 10, 2018 | 62.96 | 63.06 | 62.36 | 62.63 | 26,686,000 | -0.60(-0.95%) |
Aug 09, 2018 | 63.14 | 63.60 | 63.01 | 63.22 | 27,318,360 | +0.16(+0.25%) |
Aug 08, 2018 | 62.84 | 63.59 | 62.61 | 63.07 | 34,359,340 | +0.27(+0.44%) |
Aug 07, 2018 | 62.60 | 63.30 | 62.59 | 62.79 | 42,499,440 | +0.91(+1.47%) |
Aug 06, 2018 | 62.08 | 62.12 | 61.53 | 61.88 | 22,114,080 | -0.02(-0.04%) |
Aug 03, 2018 | 62.26 | 62.33 | 61.47 | 61.91 | 21,264,000 | -0.15(-0.24%) |
Aug 02, 2018 | 60.92 | 62.22 | 60.90 | 62.06 | 34,687,020 | +0.41(+0.66%) |