Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 58.43 | 59.91 | 58.37 | 59.40 | 1,202,891 | +1.52(+2.63%) |
Oct 30, 2018 | 56.72 | 57.93 | 56.58 | 57.87 | 981,256 | +1.18(+2.09%) |
Oct 29, 2018 | 56.83 | 58.54 | 56.16 | 56.69 | 2,076,219 | +0.55(+0.98%) |
Oct 26, 2018 | 55.21 | 56.48 | 54.48 | 56.14 | 1,549,828 | +0.01(+0.02%) |
Oct 25, 2018 | 57.28 | 58.40 | 54.66 | 56.13 | 2,046,150 | -1.27(-2.22%) |
Oct 24, 2018 | 60.79 | 60.83 | 57.41 | 57.41 | 1,710,032 | -3.53(-5.79%) |
Oct 23, 2018 | 60.70 | 61.40 | 59.63 | 60.94 | 1,145,974 | -0.62(-1.01%) |
Oct 22, 2018 | 62.00 | 62.37 | 61.29 | 61.56 | 1,334,477 | -0.39(-0.64%) |
Oct 19, 2018 | 61.38 | 62.44 | 61.38 | 61.95 | 834,246 | +0.79(+1.29%) |
Oct 18, 2018 | 61.98 | 62.30 | 60.97 | 61.16 | 1,152,991 | -0.91(-1.46%) |
Oct 17, 2018 | 61.95 | 62.26 | 61.48 | 62.07 | 1,231,409 | +0.06(+0.10%) |
Oct 16, 2018 | 60.86 | 62.06 | 60.31 | 62.01 | 607,978 | +1.60(+2.64%) |
Oct 15, 2018 | 59.09 | 60.78 | 59.09 | 60.41 | 751,040 | +0.74(+1.24%) |
Oct 12, 2018 | 60.42 | 60.42 | 58.64 | 59.67 | 944,620 | +0.30(+0.51%) |
Oct 11, 2018 | 60.27 | 60.59 | 59.27 | 59.37 | 1,084,594 | -1.17(-1.94%) |
Oct 10, 2018 | 61.31 | 61.73 | 60.51 | 60.54 | 1,433,277 | -1.07(-1.74%) |
Oct 09, 2018 | 61.32 | 61.97 | 61.18 | 61.61 | 561,374 | +0.01(+0.01%) |
Oct 08, 2018 | 61.79 | 61.88 | 61.11 | 61.60 | 378,864 | -0.29(-0.47%) |
Oct 05, 2018 | 62.14 | 62.86 | 61.66 | 61.90 | 521,117 | -0.17(-0.28%) |
Oct 04, 2018 | 61.92 | 62.15 | 61.51 | 62.07 | 520,131 | -0.02(-0.03%) |
Oct 03, 2018 | 62.87 | 63.13 | 62.03 | 62.09 | 392,261 | -0.74(-1.18%) |
Oct 02, 2018 | 62.22 | 62.93 | 61.97 | 62.83 | 614,452 | +0.61(+0.99%) |
Oct 01, 2018 | 63.76 | 63.76 | 62.08 | 62.22 | 842,829 | -1.19(-1.88%) |
Sep 28, 2018 | 62.66 | 63.54 | 62.52 | 63.41 | 1,258,076 | +0.67(+1.07%) |
Sep 27, 2018 | 62.19 | 62.95 | 62.13 | 62.74 | 934,270 | +0.45(+0.72%) |
Sep 26, 2018 | 63.19 | 63.70 | 62.21 | 62.29 | 865,030 | -0.83(-1.31%) |
Sep 25, 2018 | 62.73 | 63.14 | 62.28 | 63.12 | 1,302,342 | +0.77(+1.24%) |
Sep 24, 2018 | 63.71 | 63.97 | 62.19 | 62.35 | 1,378,668 | -1.61(-2.52%) |
Sep 21, 2018 | 63.21 | 64.04 | 63.06 | 63.96 | 3,642,805 | +0.93(+1.47%) |
Sep 20, 2018 | 62.94 | 63.23 | 62.11 | 63.04 | 1,699,993 | +0.28(+0.45%) |
Sep 19, 2018 | 64.47 | 64.54 | 62.38 | 62.75 | 909,919 | -1.65(-2.56%) |
Sep 18, 2018 | 64.66 | 65.01 | 64.20 | 64.40 | 749,144 | -0.31(-0.48%) |
Sep 17, 2018 | 65.32 | 65.51 | 64.55 | 64.71 | 1,329,544 | -0.54(-0.83%) |
Sep 14, 2018 | 64.81 | 65.41 | 64.70 | 65.25 | 1,327,115 | +0.56(+0.86%) |
Sep 13, 2018 | 64.22 | 64.80 | 64.12 | 64.69 | 928,124 | +0.61(+0.95%) |
Sep 12, 2018 | 64.03 | 64.43 | 63.81 | 64.08 | 836,801 | +0.00(+0.00%) |
Sep 11, 2018 | 63.68 | 64.51 | 63.56 | 64.08 | 896,546 | +0.19(+0.30%) |
Sep 10, 2018 | 64.15 | 64.38 | 63.42 | 63.89 | 904,578 | +0.16(+0.24%) |
Sep 07, 2018 | 64.64 | 64.64 | 63.50 | 63.74 | 1,055,069 | -1.02(-1.58%) |
Sep 06, 2018 | 64.48 | 64.95 | 64.13 | 64.76 | 524,720 | +0.20(+0.31%) |
Sep 05, 2018 | 64.93 | 64.99 | 64.48 | 64.56 | 961,564 | -0.46(-0.70%) |
Sep 04, 2018 | 64.62 | 65.12 | 64.16 | 65.01 | 1,013,508 | +0.42(+0.65%) |
Aug 31, 2018 | 64.59 | 64.59 | 64.59 | 0 | -0.22(-0.34%) | |
Aug 30, 2018 | 64.73 | 65.06 | 64.55 | 64.81 | 702,956 | -0.11(-0.17%) |
Aug 29, 2018 | 64.29 | 65.23 | 64.07 | 64.92 | 618,587 | +0.67(+1.04%) |
Aug 28, 2018 | 64.90 | 64.90 | 64.16 | 64.26 | 575,904 | -0.45(-0.69%) |
Aug 27, 2018 | 64.29 | 64.80 | 64.17 | 64.70 | 612,377 | +0.63(+0.98%) |
Aug 24, 2018 | 63.49 | 64.27 | 63.08 | 64.07 | 1,136,911 | +0.61(+0.96%) |
Aug 23, 2018 | 65.11 | 65.11 | 63.22 | 63.46 | 2,332,044 | -1.66(-2.55%) |
Aug 22, 2018 | 65.40 | 65.75 | 65.05 | 65.12 | 972,114 | -0.58(-0.89%) |
Aug 21, 2018 | 65.50 | 65.99 | 65.28 | 65.71 | 843,597 | +0.43(+0.66%) |
Aug 20, 2018 | 65.53 | 65.87 | 65.16 | 65.28 | 839,723 | -0.18(-0.28%) |
Aug 17, 2018 | 64.72 | 65.55 | 64.48 | 65.46 | 977,281 | +0.84(+1.30%) |
Aug 16, 2018 | 64.89 | 65.12 | 64.54 | 64.62 | 713,965 | +0.16(+0.25%) |
Aug 15, 2018 | 64.69 | 64.85 | 64.18 | 64.46 | 615,503 | -0.40(-0.62%) |
Aug 14, 2018 | 64.35 | 65.26 | 64.33 | 64.86 | 598,987 | +0.71(+1.11%) |
Aug 13, 2018 | 64.56 | 64.92 | 64.05 | 64.15 | 865,826 | -0.25(-0.38%) |
Aug 10, 2018 | 64.20 | 64.60 | 63.90 | 64.39 | 474,835 | -0.08(-0.13%) |
Aug 09, 2018 | 64.70 | 64.97 | 64.38 | 64.48 | 1,046,431 | -0.26(-0.41%) |
Aug 08, 2018 | 63.85 | 64.89 | 63.41 | 64.74 | 859,987 | +1.05(+1.65%) |
Aug 07, 2018 | 63.89 | 63.89 | 63.39 | 63.69 | 741,259 | +0.09(+0.14%) |
Aug 06, 2018 | 63.54 | 64.05 | 63.16 | 63.60 | 821,817 | +0.08(+0.13%) |
Aug 03, 2018 | 62.84 | 63.61 | 62.61 | 63.52 | 736,686 | +0.36(+0.56%) |
Aug 02, 2018 | 62.01 | 63.30 | 61.81 | 63.16 | 876,818 | +0.53(+0.85%) |