Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 64.67 | 64.79 | 64.67 | 64.72 | 15,484 | +0.24(+0.38%) |
Oct 30, 2018 | 64.49 | 64.50 | 64.28 | 64.48 | 26,880 | -0.09(-0.14%) |
Oct 29, 2018 | 64.85 | 64.85 | 64.55 | 64.57 | 33,964 | +0.17(+0.27%) |
Oct 26, 2018 | 64.53 | 64.55 | 64.26 | 64.40 | 16,791 | -0.30(-0.46%) |
Oct 25, 2018 | 64.71 | 64.86 | 64.67 | 64.70 | 20,819 | +0.12(+0.19%) |
Oct 24, 2018 | 65.03 | 65.03 | 64.54 | 64.58 | 42,046 | -0.48(-0.74%) |
Oct 23, 2018 | 64.86 | 65.08 | 64.70 | 65.06 | 14,100 | -0.18(-0.27%) |
Oct 22, 2018 | 65.32 | 65.32 | 65.14 | 65.24 | 29,458 | +0.04(+0.07%) |
Oct 19, 2018 | 65.17 | 65.30 | 65.10 | 65.20 | 34,283 | +0.07(+0.10%) |
Oct 18, 2018 | 65.37 | 65.37 | 65.02 | 65.13 | 28,600 | -0.25(-0.39%) |
Oct 17, 2018 | 65.35 | 65.41 | 65.22 | 65.38 | 266,174 | -0.04(-0.05%) |
Oct 16, 2018 | 65.34 | 65.53 | 65.28 | 65.42 | 101,740 | +0.33(+0.51%) |
Oct 15, 2018 | 65.12 | 65.25 | 65.09 | 65.09 | 26,901 | -0.06(-0.10%) |
Oct 12, 2018 | 65.27 | 65.27 | 65.02 | 65.15 | 27,006 | +0.29(+0.44%) |
Oct 11, 2018 | 65.02 | 65.10 | 64.75 | 64.86 | 26,259 | +0.01(+0.02%) |
Oct 10, 2018 | 65.30 | 65.42 | 64.85 | 64.85 | 44,944 | -0.51(-0.79%) |
Oct 09, 2018 | 65.25 | 65.42 | 65.25 | 65.37 | 34,469 | +0.09(+0.13%) |
Oct 08, 2018 | 65.40 | 65.40 | 65.24 | 65.28 | 14,033 | -0.16(-0.25%) |
Oct 05, 2018 | 65.64 | 65.69 | 65.45 | 65.45 | 30,645 | -0.19(-0.28%) |
Oct 04, 2018 | 65.78 | 65.78 | 65.55 | 65.63 | 42,246 | -0.22(-0.34%) |
Oct 03, 2018 | 65.98 | 66.01 | 65.80 | 65.85 | 25,077 | +0.04(+0.07%) |
Oct 02, 2018 | 65.87 | 65.92 | 65.80 | 65.81 | 52,641 | -0.14(-0.22%) |
Oct 01, 2018 | 65.87 | 65.96 | 65.85 | 65.95 | 69,201 | +0.28(+0.42%) |
Sep 28, 2018 | 65.66 | 65.73 | 65.63 | 65.68 | 30,925 | -0.02(-0.03%) |
Sep 27, 2018 | 65.60 | 65.73 | 65.60 | 65.69 | 21,071 | +0.12(+0.18%) |
Sep 26, 2018 | 65.63 | 66.94 | 65.57 | 65.58 | 80,531 | -0.02(-0.03%) |
Sep 25, 2018 | 65.60 | 65.62 | 65.57 | 65.59 | 64,970 | -0.01(-0.02%) |
Sep 24, 2018 | 65.62 | 65.62 | 65.50 | 65.61 | 36,910 | +0.00(+0.01%) |
Sep 21, 2018 | 65.66 | 65.66 | 65.57 | 65.60 | 12,791 | +0.01(+0.02%) |
Sep 20, 2018 | 65.57 | 65.60 | 65.52 | 65.59 | 26,016 | +0.07(+0.11%) |
Sep 19, 2018 | 65.63 | 65.64 | 65.50 | 65.52 | 40,284 | -0.10(-0.15%) |
Sep 18, 2018 | 65.58 | 65.66 | 65.51 | 65.62 | 16,501 | +0.10(+0.15%) |
Sep 17, 2018 | 65.64 | 65.64 | 65.48 | 65.52 | 12,835 | -0.08(-0.12%) |
Sep 14, 2018 | 65.55 | 65.61 | 65.49 | 65.60 | 23,756 | +0.21(+0.33%) |
Sep 13, 2018 | 65.33 | 65.50 | 65.33 | 65.38 | 72,088 | +0.01(+0.02%) |
Sep 12, 2018 | 65.25 | 65.38 | 65.24 | 65.37 | 206,752 | +0.26(+0.40%) |
Sep 11, 2018 | 65.06 | 65.16 | 65.06 | 65.11 | 17,440 | +0.02(+0.04%) |
Sep 10, 2018 | 65.04 | 65.09 | 64.98 | 65.09 | 156,187 | +0.28(+0.43%) |
Sep 07, 2018 | 64.70 | 64.86 | 64.70 | 64.81 | 210,433 | -0.11(-0.17%) |
Sep 06, 2018 | 64.89 | 64.95 | 64.86 | 64.92 | 22,463 | +0.02(+0.03%) |
Sep 05, 2018 | 64.96 | 64.96 | 64.89 | 64.90 | 23,454 | +0.01(+0.02%) |
Sep 04, 2018 | 64.85 | 64.90 | 64.83 | 64.89 | 24,806 | -0.25(-0.39%) |
Aug 31, 2018 | 65.14 | 65.14 | 65.14 | 0 | +0.10(+0.15%) | |
Aug 30, 2018 | 65.12 | 65.12 | 65.02 | 65.04 | 31,607 | -0.04(-0.05%) |
Aug 29, 2018 | 65.03 | 65.08 | 65.02 | 65.08 | 18,722 | +0.07(+0.10%) |
Aug 28, 2018 | 65.04 | 65.05 | 64.99 | 65.01 | 24,072 | +0.03(+0.05%) |
Aug 27, 2018 | 65.00 | 65.04 | 64.98 | 64.98 | 16,154 | +0.04(+0.06%) |
Aug 24, 2018 | 64.95 | 64.97 | 64.93 | 64.94 | 24,432 | +0.08(+0.12%) |
Aug 23, 2018 | 64.86 | 64.92 | 64.81 | 64.86 | 213,759 | +0.01(+0.01%) |
Aug 22, 2018 | 64.84 | 64.87 | 64.80 | 64.85 | 22,918 | -0.01(-0.02%) |
Aug 21, 2018 | 64.84 | 64.95 | 64.84 | 64.87 | 21,087 | +0.11(+0.18%) |
Aug 20, 2018 | 64.77 | 64.80 | 64.74 | 64.75 | 18,622 | -0.02(-0.03%) |
Aug 17, 2018 | 64.70 | 64.87 | 64.67 | 64.77 | 14,828 | +0.05(+0.07%) |
Aug 16, 2018 | 64.69 | 64.77 | 64.62 | 64.73 | 65,972 | +0.17(+0.26%) |
Aug 15, 2018 | 64.57 | 64.61 | 64.51 | 64.56 | 32,148 | -0.20(-0.31%) |
Aug 14, 2018 | 64.69 | 64.78 | 64.68 | 64.76 | 40,423 | +0.16(+0.26%) |
Aug 13, 2018 | 64.66 | 64.72 | 64.57 | 64.60 | 27,574 | -0.04(-0.06%) |
Aug 10, 2018 | 64.68 | 64.75 | 64.60 | 64.63 | 61,010 | -0.28(-0.43%) |
Aug 09, 2018 | 65.01 | 65.01 | 64.90 | 64.91 | 44,672 | -0.14(-0.22%) |
Aug 08, 2018 | 65.04 | 65.07 | 65.00 | 65.05 | 35,366 | -0.09(-0.14%) |
Aug 07, 2018 | 65.04 | 65.15 | 65.04 | 65.14 | 40,296 | +0.14(+0.21%) |
Aug 06, 2018 | 64.91 | 65.01 | 64.90 | 65.01 | 10,607 | +0.12(+0.19%) |
Aug 03, 2018 | 64.87 | 64.91 | 64.83 | 64.88 | 14,122 | -0.04(-0.07%) |
Aug 02, 2018 | 64.86 | 64.92 | 64.80 | 64.92 | 16,335 | +0.03(+0.04%) |