Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.03 | 69.05 | 67.78 | 68.13 | 1,903,809 | +0.23(+0.34%) |
Oct 30, 2018 | 66.89 | 67.98 | 66.19 | 67.90 | 799,044 | +1.36(+2.04%) |
Oct 29, 2018 | 67.07 | 68.58 | 65.95 | 66.54 | 1,266,913 | +0.26(+0.39%) |
Oct 26, 2018 | 64.12 | 66.75 | 62.19 | 66.28 | 1,783,414 | +4.12(+6.62%) |
Oct 25, 2018 | 62.08 | 62.70 | 61.52 | 62.16 | 1,294,587 | +0.31(+0.50%) |
Oct 24, 2018 | 64.10 | 64.10 | 61.74 | 61.85 | 932,276 | -2.18(-3.41%) |
Oct 23, 2018 | 64.52 | 64.70 | 63.58 | 64.03 | 1,036,603 | -1.02(-1.57%) |
Oct 22, 2018 | 66.36 | 66.58 | 64.86 | 65.06 | 535,241 | -1.06(-1.60%) |
Oct 19, 2018 | 65.46 | 66.47 | 65.24 | 66.11 | 612,554 | +0.55(+0.83%) |
Oct 18, 2018 | 65.52 | 66.15 | 65.27 | 65.57 | 639,965 | -0.06(-0.09%) |
Oct 17, 2018 | 64.21 | 65.76 | 64.15 | 65.63 | 860,157 | +1.26(+1.97%) |
Oct 16, 2018 | 63.25 | 64.46 | 62.63 | 64.36 | 886,793 | +1.85(+2.95%) |
Oct 15, 2018 | 62.69 | 63.44 | 62.40 | 62.52 | 667,813 | -0.15(-0.24%) |
Oct 12, 2018 | 64.19 | 64.19 | 61.77 | 62.66 | 1,071,018 | -0.55(-0.86%) |
Oct 11, 2018 | 66.09 | 66.11 | 63.18 | 63.21 | 1,046,961 | -2.92(-4.41%) |
Oct 10, 2018 | 67.60 | 67.91 | 66.05 | 66.13 | 732,914 | -1.47(-2.18%) |
Oct 09, 2018 | 67.21 | 67.80 | 66.87 | 67.60 | 352,887 | +0.36(+0.54%) |
Oct 08, 2018 | 66.36 | 67.54 | 66.34 | 67.24 | 403,337 | +0.81(+1.21%) |
Oct 05, 2018 | 66.41 | 66.78 | 66.12 | 66.43 | 390,825 | +0.16(+0.24%) |
Oct 04, 2018 | 65.78 | 66.35 | 65.63 | 66.28 | 457,554 | +0.56(+0.86%) |
Oct 03, 2018 | 66.25 | 66.25 | 65.48 | 65.71 | 828,061 | -0.20(-0.30%) |
Oct 02, 2018 | 65.31 | 65.95 | 65.00 | 65.91 | 477,103 | +0.62(+0.94%) |
Oct 01, 2018 | 66.81 | 66.90 | 65.09 | 65.30 | 588,382 | -1.25(-1.87%) |
Sep 28, 2018 | 66.07 | 66.62 | 65.92 | 66.55 | 625,943 | +0.25(+0.38%) |
Sep 27, 2018 | 66.53 | 66.72 | 66.20 | 66.29 | 376,679 | -0.07(-0.10%) |
Sep 26, 2018 | 67.08 | 67.08 | 66.26 | 66.36 | 404,171 | -0.55(-0.82%) |
Sep 25, 2018 | 67.38 | 67.42 | 66.76 | 66.91 | 393,932 | -0.16(-0.23%) |
Sep 24, 2018 | 68.26 | 68.32 | 67.03 | 67.07 | 607,134 | -1.40(-2.05%) |
Sep 21, 2018 | 68.66 | 69.02 | 68.27 | 68.47 | 1,653,332 | +0.05(+0.08%) |
Sep 20, 2018 | 68.36 | 68.65 | 67.91 | 68.42 | 521,852 | +0.34(+0.50%) |
Sep 19, 2018 | 67.73 | 68.42 | 67.30 | 68.08 | 539,034 | +0.52(+0.77%) |
Sep 18, 2018 | 67.12 | 67.62 | 66.66 | 67.56 | 496,071 | +0.58(+0.87%) |
Sep 17, 2018 | 67.03 | 67.03 | 66.45 | 66.98 | 362,386 | +0.06(+0.09%) |
Sep 14, 2018 | 66.23 | 66.96 | 66.11 | 66.92 | 329,470 | +0.75(+1.13%) |
Sep 13, 2018 | 65.67 | 66.20 | 65.48 | 66.17 | 413,512 | +0.80(+1.22%) |
Sep 12, 2018 | 66.08 | 66.20 | 65.27 | 65.37 | 383,632 | -0.71(-1.08%) |
Sep 11, 2018 | 66.24 | 66.42 | 65.72 | 66.08 | 443,677 | -0.20(-0.30%) |
Sep 10, 2018 | 66.70 | 66.76 | 66.23 | 66.28 | 433,624 | -0.11(-0.17%) |
Sep 07, 2018 | 66.87 | 67.02 | 66.28 | 66.39 | 480,433 | -0.41(-0.62%) |
Sep 06, 2018 | 66.71 | 67.11 | 66.42 | 66.81 | 354,268 | +0.16(+0.25%) |
Sep 05, 2018 | 66.10 | 66.97 | 66.10 | 66.64 | 452,631 | +0.23(+0.35%) |
Sep 04, 2018 | 65.82 | 66.52 | 65.74 | 66.41 | 331,678 | +0.44(+0.67%) |
Aug 31, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.30(+0.46%) | |
Aug 30, 2018 | 66.08 | 66.10 | 65.53 | 65.67 | 369,907 | -0.34(-0.51%) |
Aug 29, 2018 | 66.10 | 66.49 | 65.76 | 66.01 | 356,674 | -0.07(-0.10%) |
Aug 28, 2018 | 66.22 | 66.41 | 65.90 | 66.08 | 498,064 | -0.05(-0.08%) |
Aug 27, 2018 | 66.08 | 66.44 | 65.76 | 66.13 | 388,041 | +0.31(+0.47%) |
Aug 24, 2018 | 65.85 | 65.89 | 65.49 | 65.82 | 301,113 | +0.29(+0.45%) |
Aug 23, 2018 | 64.97 | 65.55 | 64.97 | 65.53 | 378,103 | +0.11(+0.17%) |
Aug 22, 2018 | 65.76 | 65.82 | 65.28 | 65.41 | 319,923 | -0.35(-0.54%) |
Aug 21, 2018 | 65.53 | 65.85 | 65.42 | 65.77 | 333,445 | +0.25(+0.38%) |
Aug 20, 2018 | 65.35 | 65.80 | 65.17 | 65.52 | 480,637 | +0.34(+0.51%) |
Aug 17, 2018 | 64.86 | 65.32 | 64.80 | 65.18 | 355,037 | +0.40(+0.61%) |
Aug 16, 2018 | 64.26 | 65.20 | 64.26 | 64.78 | 333,864 | +0.73(+1.14%) |
Aug 15, 2018 | 63.59 | 64.25 | 63.43 | 64.05 | 285,530 | +0.11(+0.18%) |
Aug 14, 2018 | 63.52 | 64.18 | 63.37 | 63.94 | 407,315 | +0.53(+0.84%) |
Aug 13, 2018 | 64.05 | 64.23 | 63.32 | 63.41 | 449,454 | -0.60(-0.94%) |
Aug 10, 2018 | 64.05 | 64.29 | 63.58 | 64.01 | 490,428 | -0.52(-0.81%) |
Aug 09, 2018 | 64.72 | 64.97 | 64.41 | 64.54 | 424,997 | -0.07(-0.11%) |
Aug 08, 2018 | 64.62 | 64.77 | 64.00 | 64.60 | 333,018 | +0.03(+0.04%) |
Aug 07, 2018 | 64.54 | 65.06 | 64.44 | 64.58 | 692,018 | -0.78(-1.20%) |
Aug 06, 2018 | 64.99 | 65.62 | 64.88 | 65.36 | 430,254 | +0.36(+0.56%) |
Aug 03, 2018 | 64.78 | 65.05 | 64.45 | 65.00 | 386,996 | +0.25(+0.39%) |
Aug 02, 2018 | 64.54 | 65.06 | 63.92 | 64.75 | 501,560 | +0.00(+0.00%) |