Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.89 | 57.14 | 55.25 | 55.30 | 568,517 | -0.95(-1.69%) |
Oct 30, 2018 | 54.87 | 56.38 | 54.32 | 56.26 | 523,280 | +1.47(+2.68%) |
Oct 29, 2018 | 56.35 | 56.75 | 54.03 | 54.79 | 693,022 | -0.96(-1.72%) |
Oct 26, 2018 | 56.74 | 56.74 | 55.14 | 55.75 | 542,700 | -1.48(-2.59%) |
Oct 25, 2018 | 56.84 | 57.95 | 56.36 | 57.23 | 473,877 | +0.83(+1.47%) |
Oct 24, 2018 | 58.24 | 59.65 | 56.31 | 56.41 | 706,722 | -0.84(-1.46%) |
Oct 23, 2018 | 58.00 | 58.05 | 55.61 | 57.24 | 937,524 | -1.77(-2.99%) |
Oct 22, 2018 | 59.97 | 60.28 | 58.73 | 59.01 | 472,457 | -0.86(-1.44%) |
Oct 19, 2018 | 59.94 | 60.70 | 59.60 | 59.87 | 335,612 | -0.05(-0.08%) |
Oct 18, 2018 | 60.68 | 61.12 | 59.74 | 59.92 | 392,503 | -0.75(-1.23%) |
Oct 17, 2018 | 61.59 | 61.63 | 60.25 | 60.66 | 448,588 | -0.87(-1.41%) |
Oct 16, 2018 | 60.37 | 61.67 | 59.66 | 61.53 | 517,711 | +1.26(+2.09%) |
Oct 15, 2018 | 60.32 | 60.81 | 60.07 | 60.27 | 461,948 | -0.01(-0.01%) |
Oct 12, 2018 | 61.32 | 61.38 | 59.48 | 60.28 | 636,107 | -0.41(-0.67%) |
Oct 11, 2018 | 62.56 | 62.85 | 60.66 | 60.69 | 696,977 | -1.97(-3.15%) |
Oct 10, 2018 | 64.56 | 64.81 | 62.56 | 62.66 | 577,996 | -1.77(-2.75%) |
Oct 09, 2018 | 65.35 | 65.65 | 64.40 | 64.43 | 577,639 | -1.03(-1.57%) |
Oct 08, 2018 | 65.25 | 66.02 | 65.23 | 65.46 | 402,041 | +0.21(+0.32%) |
Oct 05, 2018 | 64.92 | 66.05 | 64.78 | 65.25 | 380,747 | +0.28(+0.43%) |
Oct 04, 2018 | 65.64 | 65.80 | 64.34 | 64.97 | 614,100 | -0.69(-1.05%) |
Oct 03, 2018 | 65.71 | 66.32 | 65.05 | 65.66 | 452,683 | +0.17(+0.27%) |
Oct 02, 2018 | 65.10 | 65.99 | 64.84 | 65.49 | 367,370 | +0.16(+0.24%) |
Oct 01, 2018 | 65.36 | 65.76 | 64.87 | 65.33 | 568,028 | +0.09(+0.14%) |
Sep 28, 2018 | 64.52 | 65.80 | 64.50 | 65.24 | 436,863 | +0.60(+0.92%) |
Sep 27, 2018 | 64.65 | 65.02 | 64.05 | 64.64 | 422,298 | +0.01(+0.01%) |
Sep 26, 2018 | 64.03 | 65.32 | 64.00 | 64.63 | 515,223 | +0.37(+0.58%) |
Sep 25, 2018 | 64.87 | 65.10 | 64.03 | 64.26 | 659,514 | -0.50(-0.77%) |
Sep 24, 2018 | 65.32 | 65.63 | 63.96 | 64.76 | 548,273 | -0.57(-0.88%) |
Sep 21, 2018 | 66.80 | 66.84 | 64.49 | 65.33 | 1,309,504 | -1.47(-2.20%) |
Sep 20, 2018 | 65.86 | 66.92 | 64.92 | 66.80 | 994,683 | +1.23(+1.87%) |
Sep 19, 2018 | 65.59 | 66.07 | 65.05 | 65.57 | 937,785 | +0.09(+0.14%) |
Sep 18, 2018 | 65.50 | 66.00 | 64.24 | 65.48 | 494,692 | +0.07(+0.11%) |
Sep 17, 2018 | 63.70 | 65.45 | 63.60 | 65.40 | 713,917 | +1.90(+2.99%) |
Sep 14, 2018 | 64.27 | 64.63 | 63.38 | 63.51 | 581,800 | -0.78(-1.21%) |
Sep 13, 2018 | 64.87 | 65.22 | 63.56 | 64.29 | 525,759 | -0.31(-0.47%) |
Sep 12, 2018 | 64.87 | 65.26 | 64.25 | 64.59 | 534,319 | -0.31(-0.49%) |
Sep 11, 2018 | 63.81 | 65.06 | 63.40 | 64.91 | 695,982 | +1.20(+1.89%) |
Sep 10, 2018 | 63.38 | 64.36 | 63.38 | 63.71 | 523,852 | +0.47(+0.75%) |
Sep 07, 2018 | 63.33 | 63.57 | 62.91 | 63.23 | 518,805 | -0.36(-0.56%) |
Sep 06, 2018 | 62.86 | 63.70 | 62.53 | 63.59 | 638,422 | +0.85(+1.35%) |
Sep 05, 2018 | 61.83 | 63.69 | 61.74 | 62.74 | 866,442 | +0.85(+1.37%) |
Sep 04, 2018 | 61.94 | 62.40 | 61.53 | 61.90 | 555,552 | -0.02(-0.03%) |
Aug 31, 2018 | 61.92 | 61.92 | 61.92 | 0 | +0.31(+0.50%) | |
Aug 30, 2018 | 61.53 | 61.85 | 61.18 | 61.61 | 792,651 | +0.02(+0.04%) |
Aug 29, 2018 | 61.57 | 62.35 | 61.08 | 61.58 | 727,014 | +0.27(+0.43%) |
Aug 28, 2018 | 61.52 | 61.71 | 61.15 | 61.32 | 765,049 | -0.23(-0.38%) |
Aug 27, 2018 | 61.49 | 61.92 | 60.76 | 61.55 | 745,126 | +0.24(+0.39%) |
Aug 24, 2018 | 61.27 | 61.54 | 61.08 | 61.31 | 685,586 | +0.04(+0.07%) |
Aug 23, 2018 | 62.17 | 62.17 | 60.87 | 61.27 | 576,279 | -0.94(-1.51%) |
Aug 22, 2018 | 62.55 | 62.60 | 61.17 | 62.21 | 439,858 | -0.33(-0.53%) |
Aug 21, 2018 | 63.35 | 64.23 | 62.51 | 62.54 | 637,363 | -0.76(-1.21%) |
Aug 20, 2018 | 62.17 | 64.10 | 62.17 | 63.30 | 836,464 | +1.19(+1.92%) |
Aug 17, 2018 | 61.74 | 62.29 | 61.23 | 62.11 | 576,645 | +0.34(+0.55%) |
Aug 16, 2018 | 61.39 | 61.98 | 61.31 | 61.77 | 520,020 | +0.80(+1.31%) |
Aug 15, 2018 | 60.29 | 61.00 | 59.77 | 60.97 | 581,975 | +0.35(+0.57%) |
Aug 14, 2018 | 60.69 | 60.84 | 60.15 | 60.63 | 466,991 | +0.34(+0.56%) |
Aug 13, 2018 | 60.77 | 61.48 | 59.88 | 60.29 | 1,184,898 | -1.69(-2.72%) |
Aug 10, 2018 | 62.15 | 62.67 | 61.50 | 61.98 | 415,189 | -0.50(-0.80%) |
Aug 09, 2018 | 62.50 | 62.82 | 61.88 | 62.48 | 621,141 | -0.01(-0.01%) |
Aug 08, 2018 | 63.59 | 63.95 | 62.35 | 62.49 | 532,452 | -1.01(-1.59%) |
Aug 07, 2018 | 64.63 | 64.96 | 63.00 | 63.50 | 949,417 | -1.00(-1.54%) |
Aug 06, 2018 | 64.56 | 65.15 | 64.12 | 64.49 | 442,744 | -0.28(-0.43%) |
Aug 03, 2018 | 63.33 | 65.30 | 63.32 | 64.77 | 569,229 | +1.71(+2.71%) |
Aug 02, 2018 | 62.48 | 63.32 | 62.08 | 63.06 | 1,548,244 | +0.01(+0.01%) |