Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.45 | 56.68 | 56.18 | 56.38 | 967,429 | +0.74(+1.34%) |
Oct 30, 2018 | 54.98 | 55.64 | 54.85 | 55.64 | 856,711 | +0.93(+1.70%) |
Oct 29, 2018 | 55.86 | 55.91 | 54.13 | 54.71 | 1,729,076 | -0.79(-1.42%) |
Oct 26, 2018 | 55.09 | 56.02 | 54.88 | 55.49 | 2,148,104 | -0.84(-1.49%) |
Oct 25, 2018 | 55.87 | 56.66 | 55.74 | 56.34 | 861,596 | +1.05(+1.89%) |
Oct 24, 2018 | 56.84 | 56.86 | 55.29 | 55.29 | 651,806 | -1.83(-3.20%) |
Oct 23, 2018 | 56.32 | 57.44 | 56.14 | 57.11 | 1,020,105 | -0.82(-1.42%) |
Oct 22, 2018 | 58.19 | 58.28 | 57.74 | 57.94 | 837,295 | +0.69(+1.20%) |
Oct 19, 2018 | 57.57 | 57.85 | 57.11 | 57.25 | 938,922 | +0.63(+1.11%) |
Oct 18, 2018 | 57.35 | 57.39 | 56.37 | 56.62 | 1,278,183 | -1.30(-2.24%) |
Oct 17, 2018 | 58.31 | 58.31 | 57.68 | 57.92 | 674,980 | -0.73(-1.25%) |
Oct 16, 2018 | 57.93 | 58.69 | 57.92 | 58.65 | 783,959 | +1.27(+2.21%) |
Oct 15, 2018 | 57.58 | 57.79 | 57.38 | 57.38 | 1,077,409 | -0.78(-1.34%) |
Oct 12, 2018 | 57.98 | 58.34 | 57.43 | 58.16 | 2,463,611 | +1.54(+2.72%) |
Oct 11, 2018 | 56.77 | 57.35 | 56.09 | 56.62 | 3,251,439 | -0.57(-1.00%) |
Oct 10, 2018 | 58.57 | 58.62 | 57.19 | 57.19 | 3,064,811 | -1.65(-2.80%) |
Oct 09, 2018 | 58.78 | 59.16 | 58.61 | 58.84 | 1,887,486 | -0.40(-0.68%) |
Oct 08, 2018 | 58.79 | 59.35 | 58.70 | 59.24 | 599,113 | -0.29(-0.48%) |
Oct 05, 2018 | 59.84 | 59.88 | 59.05 | 59.53 | 1,875,722 | -0.39(-0.66%) |
Oct 04, 2018 | 60.69 | 60.85 | 59.72 | 59.92 | 1,018,530 | -1.51(-2.46%) |
Oct 03, 2018 | 62.04 | 62.22 | 61.33 | 61.44 | 1,082,396 | -0.55(-0.88%) |
Oct 02, 2018 | 62.06 | 62.25 | 61.81 | 61.98 | 1,157,321 | -1.08(-1.72%) |
Oct 01, 2018 | 63.49 | 63.49 | 62.95 | 63.07 | 1,842,839 | -0.13(-0.21%) |
Sep 28, 2018 | 63.15 | 63.52 | 63.00 | 63.20 | 1,180,915 | -0.36(-0.56%) |
Sep 27, 2018 | 63.49 | 63.76 | 63.39 | 63.56 | 2,637,005 | +0.24(+0.38%) |
Sep 26, 2018 | 63.34 | 63.94 | 63.22 | 63.32 | 2,816,145 | +0.04(+0.07%) |
Sep 25, 2018 | 63.26 | 63.42 | 63.17 | 63.27 | 541,984 | +0.22(+0.35%) |
Sep 24, 2018 | 62.92 | 63.08 | 62.70 | 63.05 | 798,086 | -0.74(-1.16%) |
Sep 21, 2018 | 63.73 | 63.93 | 63.64 | 63.79 | 1,270,629 | +0.29(+0.45%) |
Sep 20, 2018 | 63.37 | 63.57 | 63.15 | 63.51 | 1,033,265 | +0.58(+0.92%) |
Sep 19, 2018 | 62.50 | 62.99 | 62.50 | 62.92 | 591,133 | +0.86(+1.38%) |
Sep 18, 2018 | 61.81 | 62.17 | 61.81 | 62.06 | 383,326 | +0.56(+0.92%) |
Sep 17, 2018 | 61.72 | 61.92 | 61.42 | 61.50 | 701,135 | -0.79(-1.26%) |
Sep 14, 2018 | 62.64 | 62.72 | 62.00 | 62.29 | 1,640,768 | -0.06(-0.10%) |
Sep 13, 2018 | 62.36 | 62.57 | 61.99 | 62.35 | 1,983,102 | +1.00(+1.63%) |
Sep 12, 2018 | 60.80 | 61.64 | 60.54 | 61.35 | 2,210,887 | +0.27(+0.44%) |
Sep 11, 2018 | 60.29 | 61.08 | 60.17 | 61.08 | 6,199,337 | +0.20(+0.32%) |
Sep 10, 2018 | 61.36 | 61.37 | 60.82 | 60.88 | 1,337,854 | -0.59(-0.96%) |
Sep 07, 2018 | 61.51 | 61.97 | 61.31 | 61.47 | 1,109,636 | -0.46(-0.74%) |
Sep 06, 2018 | 62.14 | 62.28 | 61.63 | 61.93 | 1,098,929 | -0.17(-0.27%) |
Sep 05, 2018 | 62.36 | 62.43 | 61.95 | 62.10 | 1,169,542 | -1.09(-1.73%) |
Sep 04, 2018 | 63.29 | 63.29 | 62.97 | 63.19 | 909,630 | -0.74(-1.16%) |
Aug 31, 2018 | 63.93 | 63.93 | 63.93 | 0 | +0.22(+0.35%) | |
Aug 30, 2018 | 64.38 | 64.39 | 63.57 | 63.71 | 1,010,357 | -1.40(-2.14%) |
Aug 29, 2018 | 64.67 | 65.16 | 64.56 | 65.11 | 911,323 | +0.45(+0.69%) |
Aug 28, 2018 | 65.06 | 65.10 | 64.57 | 64.66 | 1,260,841 | -0.22(-0.34%) |
Aug 27, 2018 | 64.47 | 65.07 | 64.47 | 64.88 | 956,757 | +0.90(+1.41%) |
Aug 24, 2018 | 63.67 | 64.02 | 63.59 | 63.98 | 972,998 | +0.88(+1.39%) |
Aug 23, 2018 | 63.77 | 63.86 | 63.05 | 63.10 | 678,486 | -0.80(-1.25%) |
Aug 22, 2018 | 63.65 | 64.05 | 63.65 | 63.90 | 464,443 | +0.28(+0.44%) |
Aug 21, 2018 | 63.35 | 63.77 | 63.34 | 63.62 | 608,761 | +0.82(+1.31%) |
Aug 20, 2018 | 62.63 | 62.82 | 62.48 | 62.80 | 518,891 | +0.30(+0.49%) |
Aug 17, 2018 | 61.66 | 62.63 | 61.49 | 62.49 | 593,139 | +0.64(+1.04%) |
Aug 16, 2018 | 61.73 | 62.20 | 61.73 | 61.85 | 476,460 | +0.58(+0.95%) |
Aug 15, 2018 | 61.12 | 61.40 | 60.74 | 61.27 | 1,550,824 | -1.65(-2.62%) |
Aug 14, 2018 | 62.87 | 63.05 | 62.69 | 62.91 | 619,660 | +0.10(+0.16%) |
Aug 13, 2018 | 63.31 | 63.40 | 62.75 | 62.82 | 789,129 | -1.04(-1.63%) |
Aug 10, 2018 | 63.80 | 63.97 | 63.62 | 63.85 | 693,801 | -0.93(-1.44%) |
Aug 09, 2018 | 64.95 | 65.15 | 64.76 | 64.78 | 2,698,776 | +0.14(+0.22%) |
Aug 08, 2018 | 64.61 | 64.70 | 64.29 | 64.64 | 439,756 | +0.03(+0.04%) |
Aug 07, 2018 | 64.65 | 64.84 | 64.45 | 64.61 | 894,423 | +0.81(+1.26%) |
Aug 06, 2018 | 63.81 | 63.93 | 63.63 | 63.81 | 938,831 | -0.23(-0.36%) |
Aug 03, 2018 | 63.93 | 64.19 | 63.89 | 64.04 | 1,444,359 | +0.19(+0.29%) |
Aug 02, 2018 | 63.51 | 63.95 | 63.32 | 63.85 | 3,335,846 | -0.95(-1.46%) |