Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.16 | 60.45 | 58.63 | 59.27 | 1,185,318 | -0.34(-0.58%) |
Oct 30, 2018 | 55.70 | 60.13 | 55.38 | 59.62 | 1,455,931 | +3.66(+6.53%) |
Oct 29, 2018 | 56.92 | 57.33 | 55.32 | 55.96 | 1,045,879 | -0.22(-0.39%) |
Oct 26, 2018 | 55.63 | 56.81 | 55.09 | 56.18 | 636,718 | -0.18(-0.31%) |
Oct 25, 2018 | 56.42 | 57.00 | 55.97 | 56.36 | 517,159 | +0.40(+0.72%) |
Oct 24, 2018 | 58.40 | 58.54 | 55.81 | 55.96 | 687,611 | -2.26(-3.88%) |
Oct 23, 2018 | 58.05 | 58.48 | 57.22 | 58.21 | 763,443 | -0.73(-1.24%) |
Oct 22, 2018 | 59.32 | 60.28 | 58.59 | 58.95 | 391,910 | -0.03(-0.05%) |
Oct 19, 2018 | 59.71 | 60.50 | 58.59 | 58.98 | 689,231 | -0.61(-1.03%) |
Oct 18, 2018 | 60.54 | 61.02 | 59.49 | 59.59 | 685,960 | -1.26(-2.07%) |
Oct 17, 2018 | 60.31 | 61.23 | 59.83 | 60.85 | 710,639 | +0.46(+0.76%) |
Oct 16, 2018 | 59.25 | 60.42 | 58.37 | 60.39 | 1,554,003 | +0.27(+0.45%) |
Oct 15, 2018 | 58.92 | 60.42 | 58.92 | 60.12 | 993,902 | +1.20(+2.04%) |
Oct 12, 2018 | 59.33 | 59.74 | 58.27 | 58.92 | 788,240 | +0.69(+1.19%) |
Oct 11, 2018 | 58.25 | 59.51 | 57.72 | 58.22 | 1,330,173 | -0.08(-0.14%) |
Oct 10, 2018 | 60.93 | 61.08 | 58.02 | 58.30 | 1,297,848 | -3.33(-5.41%) |
Oct 09, 2018 | 61.78 | 61.81 | 61.15 | 61.64 | 791,443 | -0.39(-0.64%) |
Oct 08, 2018 | 63.31 | 63.31 | 61.22 | 62.03 | 913,615 | -1.62(-2.54%) |
Oct 05, 2018 | 64.00 | 64.69 | 63.07 | 63.65 | 281,162 | -0.38(-0.59%) |
Oct 04, 2018 | 64.38 | 64.53 | 63.45 | 64.03 | 423,781 | -0.56(-0.87%) |
Oct 03, 2018 | 63.92 | 64.84 | 63.74 | 64.59 | 388,304 | +0.88(+1.38%) |
Oct 02, 2018 | 63.32 | 63.97 | 63.32 | 63.71 | 442,536 | +0.33(+0.52%) |
Oct 01, 2018 | 64.72 | 64.72 | 62.95 | 63.38 | 468,877 | -1.05(-1.62%) |
Sep 28, 2018 | 63.92 | 64.81 | 63.91 | 64.43 | 471,385 | +0.41(+0.64%) |
Sep 27, 2018 | 64.32 | 64.32 | 63.86 | 64.02 | 391,024 | -0.10(-0.16%) |
Sep 26, 2018 | 64.77 | 65.56 | 64.06 | 64.12 | 584,039 | -0.54(-0.84%) |
Sep 25, 2018 | 63.79 | 64.86 | 63.24 | 64.66 | 887,693 | +1.05(+1.64%) |
Sep 24, 2018 | 64.65 | 64.65 | 63.03 | 63.62 | 440,023 | -1.18(-1.83%) |
Sep 21, 2018 | 64.71 | 65.22 | 64.47 | 64.80 | 734,360 | +0.31(+0.49%) |
Sep 20, 2018 | 64.42 | 64.67 | 63.75 | 64.49 | 326,872 | +0.42(+0.66%) |
Sep 19, 2018 | 64.03 | 65.11 | 63.97 | 64.06 | 266,206 | -0.04(-0.06%) |
Sep 18, 2018 | 63.60 | 64.16 | 62.72 | 64.10 | 332,202 | +0.48(+0.76%) |
Sep 17, 2018 | 63.91 | 64.04 | 63.32 | 63.62 | 258,631 | -0.28(-0.43%) |
Sep 14, 2018 | 64.01 | 64.84 | 63.88 | 63.90 | 406,701 | +0.00(+0.00%) |
Sep 13, 2018 | 63.95 | 64.01 | 63.58 | 63.90 | 457,409 | +0.27(+0.43%) |
Sep 12, 2018 | 63.83 | 63.84 | 63.16 | 63.63 | 257,503 | -0.23(-0.37%) |
Sep 11, 2018 | 63.69 | 64.61 | 63.57 | 63.86 | 361,043 | +0.24(+0.38%) |
Sep 10, 2018 | 62.96 | 63.92 | 62.96 | 63.62 | 600,833 | +0.93(+1.48%) |
Sep 07, 2018 | 63.66 | 63.66 | 62.14 | 62.69 | 536,616 | -1.09(-1.71%) |
Sep 06, 2018 | 64.09 | 64.89 | 63.63 | 63.78 | 569,663 | -0.26(-0.41%) |
Sep 05, 2018 | 63.16 | 64.23 | 62.87 | 64.04 | 471,824 | +0.90(+1.42%) |
Sep 04, 2018 | 62.49 | 63.26 | 62.16 | 63.14 | 748,185 | +0.64(+1.02%) |
Aug 31, 2018 | 62.51 | 62.51 | 62.51 | 0 | -0.04(-0.07%) | |
Aug 30, 2018 | 62.87 | 63.12 | 62.35 | 62.55 | 349,071 | -0.41(-0.65%) |
Aug 29, 2018 | 62.95 | 63.19 | 62.65 | 62.96 | 495,040 | +0.00(+0.00%) |
Aug 28, 2018 | 62.90 | 63.33 | 62.84 | 62.96 | 275,298 | +0.13(+0.21%) |
Aug 27, 2018 | 62.90 | 63.85 | 62.73 | 62.83 | 488,345 | -0.10(-0.16%) |
Aug 24, 2018 | 63.84 | 63.84 | 62.39 | 62.93 | 540,855 | -0.62(-0.98%) |
Aug 23, 2018 | 64.02 | 64.20 | 63.45 | 63.55 | 579,419 | -0.43(-0.67%) |
Aug 22, 2018 | 64.71 | 65.00 | 63.93 | 63.98 | 574,588 | -0.94(-1.44%) |
Aug 21, 2018 | 64.64 | 65.25 | 64.46 | 64.92 | 795,482 | +0.49(+0.76%) |
Aug 20, 2018 | 63.95 | 64.69 | 63.90 | 64.43 | 328,542 | +0.72(+1.14%) |
Aug 17, 2018 | 63.10 | 63.79 | 63.10 | 63.71 | 472,205 | +0.79(+1.26%) |
Aug 16, 2018 | 63.00 | 63.27 | 62.90 | 62.92 | 442,311 | +0.20(+0.33%) |
Aug 15, 2018 | 62.54 | 62.96 | 62.23 | 62.71 | 616,708 | -0.34(-0.53%) |
Aug 14, 2018 | 62.03 | 63.41 | 62.03 | 63.05 | 565,116 | +1.12(+1.81%) |
Aug 13, 2018 | 62.24 | 62.42 | 61.72 | 61.93 | 671,625 | -0.16(-0.26%) |
Aug 10, 2018 | 61.76 | 62.46 | 61.62 | 62.09 | 689,778 | +0.18(+0.30%) |
Aug 09, 2018 | 61.89 | 62.48 | 61.81 | 61.91 | 689,817 | +0.01(+0.01%) |
Aug 08, 2018 | 61.99 | 62.13 | 61.32 | 61.90 | 354,869 | -0.17(-0.27%) |
Aug 07, 2018 | 61.74 | 62.22 | 61.59 | 62.07 | 560,746 | +0.54(+0.88%) |
Aug 06, 2018 | 60.88 | 61.58 | 60.64 | 61.53 | 400,126 | +0.61(+1.01%) |
Aug 03, 2018 | 61.10 | 61.51 | 60.53 | 60.91 | 520,069 | +0.04(+0.07%) |
Aug 02, 2018 | 60.48 | 61.72 | 60.41 | 60.87 | 624,817 | -0.01(-0.01%) |