Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.45 | 60.79 | 58.84 | 60.24 | 2,986,805 | +1.88(+3.23%) |
Oct 30, 2018 | 56.58 | 58.40 | 55.90 | 58.36 | 2,604,268 | +1.71(+3.01%) |
Oct 29, 2018 | 59.54 | 60.26 | 56.32 | 56.65 | 4,030,421 | -2.57(-4.34%) |
Oct 26, 2018 | 58.64 | 59.91 | 57.30 | 59.23 | 2,202,698 | -0.64(-1.07%) |
Oct 25, 2018 | 58.59 | 60.76 | 58.59 | 59.86 | 3,491,094 | +1.74(+2.99%) |
Oct 24, 2018 | 60.84 | 61.38 | 58.05 | 58.13 | 3,024,712 | -2.85(-4.68%) |
Oct 23, 2018 | 61.83 | 62.57 | 59.74 | 60.98 | 4,021,519 | -2.28(-3.61%) |
Oct 22, 2018 | 64.40 | 64.40 | 63.21 | 63.26 | 1,498,873 | -0.88(-1.37%) |
Oct 19, 2018 | 64.56 | 65.03 | 63.39 | 64.14 | 1,332,188 | +0.05(+0.08%) |
Oct 18, 2018 | 62.50 | 64.43 | 62.08 | 64.09 | 1,668,886 | +0.67(+1.05%) |
Oct 17, 2018 | 64.51 | 64.80 | 62.91 | 63.42 | 1,846,324 | -1.41(-2.17%) |
Oct 16, 2018 | 64.70 | 65.55 | 64.70 | 64.83 | 1,569,862 | +0.12(+0.18%) |
Oct 15, 2018 | 64.57 | 64.96 | 62.86 | 64.71 | 1,630,783 | +0.21(+0.32%) |
Oct 12, 2018 | 64.72 | 65.24 | 63.54 | 64.50 | 2,858,012 | +0.78(+1.22%) |
Oct 11, 2018 | 62.80 | 65.31 | 62.56 | 63.72 | 2,201,504 | +0.05(+0.08%) |
Oct 10, 2018 | 65.70 | 66.02 | 63.49 | 63.67 | 2,792,872 | -2.11(-3.21%) |
Oct 09, 2018 | 66.61 | 66.85 | 65.45 | 65.79 | 1,497,311 | -0.66(-0.99%) |
Oct 08, 2018 | 66.17 | 66.69 | 65.03 | 66.45 | 2,168,165 | +0.05(+0.08%) |
Oct 05, 2018 | 67.07 | 67.49 | 65.13 | 66.40 | 2,735,673 | -0.96(-1.42%) |
Oct 04, 2018 | 68.35 | 68.64 | 65.87 | 67.35 | 3,316,279 | -1.39(-2.02%) |
Oct 03, 2018 | 68.97 | 69.22 | 68.40 | 68.74 | 2,024,062 | -0.12(-0.17%) |
Oct 02, 2018 | 70.10 | 70.83 | 68.66 | 68.86 | 1,909,405 | -1.17(-1.67%) |
Oct 01, 2018 | 69.82 | 70.33 | 69.02 | 70.03 | 2,442,887 | +0.73(+1.05%) |
Sep 28, 2018 | 68.88 | 69.84 | 68.34 | 69.30 | 2,087,378 | -0.01(-0.01%) |
Sep 27, 2018 | 69.35 | 69.74 | 68.36 | 69.31 | 1,693,069 | +0.57(+0.83%) |
Sep 26, 2018 | 69.81 | 70.02 | 68.74 | 68.74 | 2,545,477 | +0.37(+0.54%) |
Sep 25, 2018 | 67.72 | 69.19 | 67.72 | 68.37 | 2,179,642 | +0.65(+0.96%) |
Sep 24, 2018 | 67.41 | 67.99 | 66.64 | 67.72 | 1,839,432 | +0.93(+1.39%) |
Sep 21, 2018 | 68.77 | 69.04 | 66.38 | 66.79 | 4,752,156 | -1.03(-1.51%) |
Sep 20, 2018 | 67.79 | 68.50 | 66.86 | 67.82 | 2,630,156 | +0.71(+1.05%) |
Sep 19, 2018 | 66.48 | 67.84 | 66.36 | 67.11 | 3,716,542 | +0.59(+0.88%) |
Sep 18, 2018 | 65.44 | 66.66 | 64.73 | 66.53 | 2,145,215 | +1.93(+3.00%) |
Sep 17, 2018 | 65.43 | 66.38 | 64.52 | 64.59 | 1,432,877 | -0.82(-1.25%) |
Sep 14, 2018 | 65.60 | 66.04 | 64.76 | 65.41 | 1,607,851 | -0.28(-0.43%) |
Sep 13, 2018 | 65.46 | 66.46 | 65.30 | 65.69 | 1,031,852 | +0.01(+0.02%) |
Sep 12, 2018 | 65.32 | 66.46 | 64.29 | 65.68 | 2,115,247 | +0.44(+0.67%) |
Sep 11, 2018 | 64.34 | 65.35 | 63.87 | 65.24 | 1,950,615 | +0.73(+1.13%) |
Sep 10, 2018 | 65.58 | 66.35 | 64.28 | 64.51 | 1,884,031 | -1.14(-1.73%) |
Sep 07, 2018 | 64.63 | 65.71 | 62.94 | 65.65 | 1,616,174 | +0.70(+1.07%) |
Sep 06, 2018 | 66.79 | 67.11 | 64.72 | 64.95 | 1,865,909 | -1.58(-2.37%) |
Sep 05, 2018 | 66.57 | 66.86 | 64.08 | 66.53 | 2,007,877 | -0.45(-0.67%) |
Sep 04, 2018 | 66.54 | 67.81 | 66.54 | 66.97 | 2,166,858 | +0.23(+0.34%) |
Aug 31, 2018 | 66.74 | 66.74 | 66.74 | 0 | +0.18(+0.27%) | |
Aug 30, 2018 | 67.08 | 67.41 | 66.40 | 66.57 | 1,209,484 | -0.32(-0.48%) |
Aug 29, 2018 | 65.88 | 67.26 | 65.44 | 66.88 | 1,397,505 | +1.01(+1.53%) |
Aug 28, 2018 | 66.57 | 67.97 | 65.54 | 65.88 | 2,068,135 | -0.53(-0.80%) |
Aug 27, 2018 | 64.92 | 66.92 | 64.92 | 66.41 | 2,953,530 | +1.48(+2.27%) |
Aug 24, 2018 | 63.05 | 64.98 | 63.05 | 64.93 | 2,562,293 | +2.34(+3.74%) |
Aug 23, 2018 | 63.80 | 63.84 | 62.18 | 62.59 | 1,281,526 | -1.06(-1.66%) |
Aug 22, 2018 | 62.49 | 64.15 | 62.35 | 63.64 | 1,712,492 | +1.31(+2.10%) |
Aug 21, 2018 | 61.91 | 62.95 | 61.84 | 62.34 | 952,953 | +0.85(+1.38%) |
Aug 20, 2018 | 61.26 | 61.99 | 61.04 | 61.49 | 1,690,604 | +0.13(+0.21%) |
Aug 17, 2018 | 61.15 | 61.59 | 60.70 | 61.36 | 1,895,447 | +0.30(+0.49%) |
Aug 16, 2018 | 60.52 | 61.62 | 60.52 | 61.06 | 1,439,281 | +0.95(+1.58%) |
Aug 15, 2018 | 62.60 | 62.83 | 60.11 | 60.11 | 2,581,500 | -3.21(-5.07%) |
Aug 14, 2018 | 63.59 | 64.38 | 63.20 | 63.32 | 1,694,968 | -0.04(-0.06%) |
Aug 13, 2018 | 62.50 | 63.97 | 62.50 | 63.36 | 2,428,330 | +0.72(+1.15%) |
Aug 10, 2018 | 62.64 | 62.95 | 61.24 | 62.65 | 2,212,124 | -0.06(-0.10%) |
Aug 09, 2018 | 59.97 | 63.60 | 59.73 | 62.71 | 3,067,351 | +2.47(+4.11%) |
Aug 08, 2018 | 61.57 | 61.91 | 60.23 | 60.23 | 1,791,894 | -1.32(-2.14%) |
Aug 07, 2018 | 62.83 | 63.13 | 61.54 | 61.55 | 1,297,691 | -0.82(-1.31%) |
Aug 06, 2018 | 61.04 | 63.05 | 60.83 | 62.37 | 1,735,335 | +0.48(+0.77%) |
Aug 03, 2018 | 62.90 | 63.00 | 58.29 | 61.89 | 6,034,806 | -1.26(-1.99%) |
Aug 02, 2018 | 62.15 | 63.20 | 61.86 | 63.14 | 1,040,727 | +0.51(+0.81%) |