Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.24 | 56.48 | 55.98 | 56.17 | 970,996 | +0.74(+1.34%) |
Oct 30, 2018 | 54.78 | 55.43 | 54.65 | 55.43 | 859,870 | +0.93(+1.70%) |
Oct 29, 2018 | 55.66 | 55.71 | 53.93 | 54.51 | 1,735,452 | -0.78(-1.42%) |
Oct 26, 2018 | 54.89 | 55.82 | 54.67 | 55.29 | 2,156,025 | -0.84(-1.49%) |
Oct 25, 2018 | 55.66 | 56.45 | 55.54 | 56.13 | 864,774 | +1.04(+1.89%) |
Oct 24, 2018 | 56.63 | 56.65 | 55.09 | 55.09 | 654,209 | -1.82(-3.20%) |
Oct 23, 2018 | 56.11 | 57.23 | 55.93 | 56.90 | 1,023,867 | -0.82(-1.42%) |
Oct 22, 2018 | 57.97 | 58.06 | 57.53 | 57.72 | 840,383 | +0.69(+1.20%) |
Oct 19, 2018 | 57.36 | 57.64 | 56.90 | 57.04 | 942,385 | +0.62(+1.11%) |
Oct 18, 2018 | 57.14 | 57.18 | 56.16 | 56.41 | 1,282,896 | -1.29(-2.24%) |
Oct 17, 2018 | 58.10 | 58.10 | 57.47 | 57.71 | 677,469 | -0.73(-1.25%) |
Oct 16, 2018 | 57.72 | 58.47 | 57.71 | 58.44 | 786,850 | +1.27(+2.21%) |
Oct 15, 2018 | 57.37 | 57.58 | 57.17 | 57.17 | 1,081,382 | -0.78(-1.34%) |
Oct 12, 2018 | 57.77 | 58.13 | 57.22 | 57.95 | 2,472,695 | +1.53(+2.72%) |
Oct 11, 2018 | 56.56 | 57.14 | 55.89 | 56.41 | 3,263,429 | -0.57(-1.00%) |
Oct 10, 2018 | 58.36 | 58.40 | 56.98 | 56.98 | 3,076,112 | -1.64(-2.80%) |
Oct 09, 2018 | 58.56 | 58.95 | 58.39 | 58.63 | 1,894,446 | -0.40(-0.68%) |
Oct 08, 2018 | 58.57 | 59.13 | 58.48 | 59.03 | 601,322 | -0.29(-0.48%) |
Oct 05, 2018 | 59.62 | 59.66 | 58.83 | 59.31 | 1,882,639 | -0.39(-0.66%) |
Oct 04, 2018 | 60.46 | 60.63 | 59.50 | 59.70 | 1,022,286 | -1.51(-2.46%) |
Oct 03, 2018 | 61.81 | 61.99 | 61.10 | 61.21 | 1,086,388 | -0.54(-0.88%) |
Oct 02, 2018 | 61.84 | 62.02 | 61.59 | 61.76 | 1,161,589 | -1.08(-1.72%) |
Oct 01, 2018 | 63.25 | 63.25 | 62.72 | 62.83 | 1,849,634 | -0.13(-0.21%) |
Sep 28, 2018 | 62.92 | 63.29 | 62.77 | 62.97 | 1,185,270 | -0.36(-0.56%) |
Sep 27, 2018 | 63.25 | 63.52 | 63.16 | 63.33 | 2,646,729 | +0.24(+0.38%) |
Sep 26, 2018 | 63.11 | 63.71 | 62.99 | 63.08 | 2,826,529 | +0.04(+0.07%) |
Sep 25, 2018 | 63.03 | 63.18 | 62.94 | 63.04 | 543,982 | +0.22(+0.35%) |
Sep 24, 2018 | 62.69 | 62.85 | 62.47 | 62.82 | 801,029 | -0.74(-1.16%) |
Sep 21, 2018 | 63.49 | 63.69 | 63.41 | 63.56 | 1,275,314 | +0.29(+0.45%) |
Sep 20, 2018 | 63.14 | 63.33 | 62.92 | 63.27 | 1,037,075 | +0.58(+0.92%) |
Sep 19, 2018 | 62.27 | 62.76 | 62.27 | 62.69 | 593,313 | +0.86(+1.38%) |
Sep 18, 2018 | 61.59 | 61.94 | 61.59 | 61.84 | 384,739 | +0.56(+0.92%) |
Sep 17, 2018 | 61.50 | 61.69 | 61.19 | 61.27 | 703,720 | -0.78(-1.26%) |
Sep 14, 2018 | 62.41 | 62.49 | 61.77 | 62.06 | 1,646,819 | -0.06(-0.10%) |
Sep 13, 2018 | 62.13 | 62.34 | 61.76 | 62.12 | 1,990,415 | +1.00(+1.63%) |
Sep 12, 2018 | 60.58 | 61.42 | 60.32 | 61.12 | 2,219,040 | +0.27(+0.44%) |
Sep 11, 2018 | 60.07 | 60.85 | 59.95 | 60.85 | 6,222,197 | +0.20(+0.32%) |
Sep 10, 2018 | 61.13 | 61.15 | 60.60 | 60.66 | 1,342,787 | -0.59(-0.96%) |
Sep 07, 2018 | 61.28 | 61.75 | 61.09 | 61.25 | 1,113,727 | -0.45(-0.74%) |
Sep 06, 2018 | 61.92 | 62.05 | 61.41 | 61.70 | 1,102,982 | -0.17(-0.27%) |
Sep 05, 2018 | 62.13 | 62.20 | 61.72 | 61.87 | 1,173,854 | -1.09(-1.73%) |
Sep 04, 2018 | 63.06 | 63.06 | 62.74 | 62.96 | 912,984 | -0.74(-1.16%) |
Aug 31, 2018 | 63.70 | 63.70 | 63.70 | 0 | +0.22(+0.35%) | |
Aug 30, 2018 | 64.15 | 64.15 | 63.33 | 63.48 | 1,014,083 | -1.39(-2.14%) |
Aug 29, 2018 | 64.43 | 64.92 | 64.32 | 64.87 | 914,684 | +0.45(+0.69%) |
Aug 28, 2018 | 64.82 | 64.86 | 64.33 | 64.42 | 1,265,490 | -0.22(-0.34%) |
Aug 27, 2018 | 64.23 | 64.83 | 64.23 | 64.65 | 960,285 | +0.90(+1.41%) |
Aug 24, 2018 | 63.43 | 63.78 | 63.36 | 63.74 | 976,586 | +0.87(+1.39%) |
Aug 23, 2018 | 63.54 | 63.63 | 62.82 | 62.87 | 680,988 | -0.79(-1.25%) |
Aug 22, 2018 | 63.41 | 63.82 | 63.41 | 63.66 | 466,156 | +0.28(+0.44%) |
Aug 21, 2018 | 63.12 | 63.54 | 63.11 | 63.39 | 611,006 | +0.82(+1.31%) |
Aug 20, 2018 | 62.40 | 62.59 | 62.26 | 62.57 | 520,804 | +0.30(+0.49%) |
Aug 17, 2018 | 61.43 | 62.40 | 61.27 | 62.26 | 595,326 | +0.64(+1.04%) |
Aug 16, 2018 | 61.51 | 61.97 | 61.51 | 61.62 | 478,217 | +0.58(+0.95%) |
Aug 15, 2018 | 60.89 | 61.17 | 60.52 | 61.04 | 1,556,543 | -1.64(-2.62%) |
Aug 14, 2018 | 62.64 | 62.82 | 62.46 | 62.68 | 621,945 | +0.10(+0.16%) |
Aug 13, 2018 | 63.08 | 63.16 | 62.52 | 62.59 | 792,039 | -1.03(-1.63%) |
Aug 10, 2018 | 63.57 | 63.74 | 63.39 | 63.62 | 696,360 | -0.93(-1.44%) |
Aug 09, 2018 | 64.71 | 64.91 | 64.52 | 64.55 | 2,708,728 | +0.14(+0.22%) |
Aug 08, 2018 | 64.37 | 64.46 | 64.06 | 64.40 | 441,378 | +0.03(+0.04%) |
Aug 07, 2018 | 64.41 | 64.60 | 64.22 | 64.38 | 897,721 | +0.80(+1.26%) |
Aug 06, 2018 | 63.58 | 63.70 | 63.40 | 63.58 | 942,293 | -0.23(-0.36%) |
Aug 03, 2018 | 63.70 | 63.96 | 63.66 | 63.81 | 1,449,685 | +0.19(+0.29%) |
Aug 02, 2018 | 63.28 | 63.72 | 63.09 | 63.62 | 3,348,147 | -0.95(-1.46%) |