Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.55 | 61.60 | 60.53 | 61.04 | 3,562,682 | -0.99(-1.59%) |
Oct 30, 2018 | 62.34 | 62.76 | 61.44 | 62.03 | 2,574,682 | -0.09(-0.14%) |
Oct 29, 2018 | 61.31 | 62.29 | 61.31 | 62.12 | 2,230,790 | +0.81(+1.32%) |
Oct 26, 2018 | 62.05 | 62.45 | 60.74 | 61.31 | 3,175,165 | -0.39(-0.63%) |
Oct 25, 2018 | 62.47 | 62.47 | 61.42 | 61.69 | 2,142,493 | -1.13(-1.80%) |
Oct 24, 2018 | 61.60 | 63.15 | 61.31 | 62.82 | 2,448,246 | +1.55(+2.53%) |
Oct 23, 2018 | 61.84 | 62.33 | 60.98 | 61.27 | 2,679,469 | -0.43(-0.69%) |
Oct 22, 2018 | 62.09 | 62.36 | 61.60 | 61.70 | 2,426,755 | -0.45(-0.72%) |
Oct 19, 2018 | 61.27 | 62.58 | 61.23 | 62.15 | 2,616,753 | +0.82(+1.34%) |
Oct 18, 2018 | 61.19 | 61.67 | 60.84 | 61.33 | 2,147,971 | +0.20(+0.33%) |
Oct 17, 2018 | 61.11 | 61.40 | 60.67 | 61.13 | 2,060,320 | +0.01(+0.01%) |
Oct 16, 2018 | 60.44 | 61.51 | 59.95 | 61.12 | 2,444,232 | +0.66(+1.09%) |
Oct 15, 2018 | 60.49 | 60.96 | 60.18 | 60.46 | 2,310,212 | +0.04(+0.07%) |
Oct 12, 2018 | 61.02 | 61.04 | 60.07 | 60.42 | 2,928,144 | -0.66(-1.08%) |
Oct 11, 2018 | 62.61 | 62.89 | 60.86 | 61.08 | 3,123,882 | -1.38(-2.21%) |
Oct 10, 2018 | 62.71 | 63.60 | 62.43 | 62.46 | 2,209,668 | -0.37(-0.59%) |
Oct 09, 2018 | 62.82 | 63.31 | 62.45 | 62.83 | 2,363,021 | +0.17(+0.27%) |
Oct 08, 2018 | 62.45 | 63.15 | 62.12 | 62.66 | 2,699,779 | +0.29(+0.46%) |
Oct 05, 2018 | 61.49 | 62.55 | 61.39 | 62.37 | 3,013,680 | +0.85(+1.38%) |
Oct 04, 2018 | 61.06 | 61.65 | 60.53 | 61.52 | 1,654,768 | +0.39(+0.64%) |
Oct 03, 2018 | 61.74 | 62.13 | 60.52 | 61.13 | 3,055,369 | -0.78(-1.26%) |
Oct 02, 2018 | 61.04 | 62.06 | 60.93 | 61.91 | 2,227,172 | +1.05(+1.73%) |
Oct 01, 2018 | 61.07 | 61.07 | 60.60 | 60.86 | 2,161,151 | -0.34(-0.55%) |
Sep 28, 2018 | 60.58 | 61.23 | 60.38 | 61.19 | 3,938,514 | +0.80(+1.32%) |
Sep 27, 2018 | 59.90 | 60.59 | 59.68 | 60.40 | 2,149,101 | +0.63(+1.06%) |
Sep 26, 2018 | 60.82 | 60.92 | 59.72 | 59.76 | 2,639,683 | -1.04(-1.70%) |
Sep 25, 2018 | 61.38 | 61.45 | 60.43 | 60.80 | 2,027,385 | -0.73(-1.19%) |
Sep 24, 2018 | 62.46 | 62.46 | 61.46 | 61.53 | 2,496,084 | -1.03(-1.64%) |
Sep 21, 2018 | 62.65 | 62.80 | 61.82 | 62.56 | 5,873,594 | -0.44(-0.70%) |
Sep 20, 2018 | 62.83 | 63.02 | 62.17 | 63.00 | 2,001,622 | +0.10(+0.15%) |
Sep 19, 2018 | 64.23 | 64.35 | 62.51 | 62.90 | 1,843,267 | -1.41(-2.20%) |
Sep 18, 2018 | 64.52 | 64.73 | 63.96 | 64.32 | 1,812,144 | -0.22(-0.34%) |
Sep 17, 2018 | 64.52 | 64.68 | 64.10 | 64.53 | 1,504,130 | +0.05(+0.07%) |
Sep 14, 2018 | 64.55 | 64.55 | 63.63 | 64.49 | 1,931,967 | -0.37(-0.57%) |
Sep 13, 2018 | 64.44 | 64.86 | 63.98 | 64.86 | 1,659,508 | +0.48(+0.75%) |
Sep 12, 2018 | 64.41 | 64.86 | 64.21 | 64.37 | 1,486,750 | -0.04(-0.06%) |
Sep 11, 2018 | 64.70 | 65.00 | 64.34 | 64.41 | 1,867,895 | -0.27(-0.42%) |
Sep 10, 2018 | 64.57 | 64.90 | 64.25 | 64.69 | 1,406,187 | +0.37(+0.57%) |
Sep 07, 2018 | 64.90 | 65.12 | 64.19 | 64.32 | 2,197,664 | -1.02(-1.56%) |
Sep 06, 2018 | 64.76 | 65.50 | 64.41 | 65.34 | 2,216,264 | +0.53(+0.82%) |
Sep 05, 2018 | 63.96 | 64.84 | 63.89 | 64.81 | 3,265,823 | +0.91(+1.42%) |
Sep 04, 2018 | 63.60 | 64.20 | 63.49 | 63.90 | 1,861,458 | +0.51(+0.80%) |
Aug 31, 2018 | 63.39 | 63.39 | 63.39 | 0 | -0.37(-0.58%) | |
Aug 30, 2018 | 63.70 | 64.07 | 63.51 | 63.76 | 1,880,665 | +0.14(+0.23%) |
Aug 29, 2018 | 63.17 | 63.68 | 62.99 | 63.62 | 1,732,506 | +0.61(+0.97%) |
Aug 28, 2018 | 63.29 | 63.42 | 62.88 | 63.01 | 1,520,053 | -0.38(-0.60%) |
Aug 27, 2018 | 63.93 | 63.99 | 63.06 | 63.39 | 1,259,793 | -0.43(-0.67%) |
Aug 24, 2018 | 63.47 | 63.92 | 63.23 | 63.81 | 1,131,017 | +0.35(+0.54%) |
Aug 23, 2018 | 63.44 | 63.93 | 63.25 | 63.47 | 1,721,338 | +0.07(+0.11%) |
Aug 22, 2018 | 64.11 | 64.15 | 63.15 | 63.39 | 1,524,975 | -0.55(-0.87%) |
Aug 21, 2018 | 64.39 | 64.47 | 63.63 | 63.95 | 1,864,422 | -0.55(-0.85%) |
Aug 20, 2018 | 65.34 | 65.48 | 64.47 | 64.49 | 2,006,925 | -0.70(-1.07%) |
Aug 17, 2018 | 64.75 | 65.27 | 64.47 | 65.19 | 2,472,699 | +0.37(+0.57%) |
Aug 16, 2018 | 64.01 | 64.90 | 63.77 | 64.82 | 2,847,338 | +0.74(+1.15%) |
Aug 15, 2018 | 63.27 | 64.50 | 63.19 | 64.08 | 2,591,860 | +1.02(+1.62%) |
Aug 14, 2018 | 62.87 | 63.43 | 62.74 | 63.06 | 1,907,460 | +0.15(+0.24%) |
Aug 13, 2018 | 62.53 | 62.97 | 62.39 | 62.92 | 2,116,491 | +0.30(+0.48%) |
Aug 10, 2018 | 63.02 | 63.36 | 62.53 | 62.61 | 1,392,123 | -0.22(-0.35%) |
Aug 09, 2018 | 62.60 | 62.88 | 62.33 | 62.84 | 893,116 | +0.35(+0.56%) |
Aug 08, 2018 | 62.35 | 62.57 | 62.08 | 62.49 | 1,344,039 | -0.01(-0.01%) |
Aug 07, 2018 | 62.70 | 62.79 | 61.97 | 62.49 | 1,969,442 | -0.33(-0.52%) |
Aug 06, 2018 | 62.91 | 63.32 | 62.63 | 62.82 | 2,074,041 | -0.14(-0.23%) |
Aug 03, 2018 | 62.28 | 63.33 | 61.82 | 62.96 | 2,230,413 | +0.73(+1.18%) |
Aug 02, 2018 | 61.88 | 62.43 | 61.36 | 62.23 | 2,216,143 | +0.33(+0.53%) |