Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.35 | 64.15 | 61.08 | 63.57 | 6,027,529 | +2.31(+3.77%) |
Oct 30, 2018 | 61.38 | 62.56 | 59.99 | 61.26 | 10,468,087 | -2.49(-3.90%) |
Oct 29, 2018 | 65.62 | 65.67 | 62.95 | 63.75 | 7,321,520 | -1.21(-1.86%) |
Oct 26, 2018 | 64.46 | 65.81 | 63.84 | 64.95 | 4,135,190 | -0.87(-1.33%) |
Oct 25, 2018 | 65.04 | 66.18 | 64.65 | 65.83 | 3,889,889 | +1.22(+1.90%) |
Oct 24, 2018 | 67.35 | 67.80 | 64.56 | 64.60 | 3,943,765 | -3.00(-4.44%) |
Oct 23, 2018 | 66.91 | 67.80 | 66.10 | 67.61 | 4,579,859 | -0.17(-0.24%) |
Oct 22, 2018 | 68.13 | 68.36 | 67.32 | 67.77 | 2,308,511 | -0.09(-0.14%) |
Oct 19, 2018 | 67.91 | 68.64 | 67.67 | 67.86 | 3,373,565 | +0.09(+0.14%) |
Oct 18, 2018 | 68.04 | 68.50 | 67.49 | 67.77 | 4,007,057 | -0.37(-0.54%) |
Oct 17, 2018 | 67.56 | 68.50 | 66.99 | 68.14 | 2,816,888 | +0.45(+0.67%) |
Oct 16, 2018 | 67.00 | 67.88 | 66.78 | 67.69 | 3,951,668 | +1.37(+2.07%) |
Oct 15, 2018 | 65.88 | 66.85 | 65.34 | 66.32 | 3,542,369 | -0.15(-0.22%) |
Oct 12, 2018 | 65.72 | 66.77 | 65.22 | 66.46 | 5,202,270 | +1.73(+2.67%) |
Oct 11, 2018 | 66.03 | 66.43 | 64.46 | 64.73 | 5,059,931 | -1.06(-1.61%) |
Oct 10, 2018 | 67.80 | 67.83 | 65.74 | 65.79 | 4,442,668 | -2.33(-3.42%) |
Oct 09, 2018 | 68.15 | 68.42 | 67.76 | 68.12 | 2,441,014 | -0.13(-0.19%) |
Oct 08, 2018 | 69.07 | 69.10 | 67.56 | 68.25 | 3,631,326 | -1.01(-1.46%) |
Oct 05, 2018 | 69.95 | 70.26 | 68.87 | 69.26 | 3,269,865 | -0.82(-1.17%) |
Oct 04, 2018 | 70.42 | 70.52 | 69.78 | 70.08 | 3,676,132 | -0.42(-0.60%) |
Oct 03, 2018 | 71.22 | 71.36 | 70.44 | 70.51 | 2,260,398 | -0.66(-0.93%) |
Oct 02, 2018 | 70.91 | 71.23 | 70.49 | 71.17 | 3,232,947 | +0.28(+0.39%) |
Oct 01, 2018 | 71.33 | 71.71 | 70.65 | 70.89 | 2,446,650 | -0.16(-0.22%) |
Sep 28, 2018 | 70.40 | 71.06 | 70.40 | 71.05 | 2,754,947 | +0.36(+0.51%) |
Sep 27, 2018 | 70.45 | 71.42 | 70.45 | 70.69 | 2,767,774 | -0.03(-0.04%) |
Sep 26, 2018 | 70.96 | 71.30 | 70.41 | 70.72 | 2,470,238 | -0.03(-0.04%) |
Sep 25, 2018 | 71.46 | 71.63 | 70.68 | 70.75 | 2,476,974 | -0.41(-0.58%) |
Sep 24, 2018 | 70.80 | 71.42 | 70.80 | 71.16 | 3,007,625 | -0.31(-0.44%) |
Sep 21, 2018 | 71.57 | 71.69 | 71.09 | 71.47 | 5,818,281 | +0.41(+0.57%) |
Sep 20, 2018 | 70.35 | 71.27 | 70.35 | 71.07 | 2,545,004 | +0.99(+1.41%) |
Sep 19, 2018 | 71.55 | 71.55 | 70.00 | 70.08 | 1,925,625 | -0.72(-1.01%) |
Sep 18, 2018 | 70.25 | 70.95 | 69.75 | 70.80 | 2,815,519 | +0.85(+1.21%) |
Sep 17, 2018 | 70.29 | 70.57 | 69.82 | 69.95 | 3,339,726 | -0.29(-0.42%) |
Sep 14, 2018 | 71.10 | 71.10 | 70.06 | 70.25 | 3,414,067 | -0.85(-1.19%) |
Sep 13, 2018 | 69.94 | 71.12 | 69.82 | 71.10 | 4,322,263 | +1.38(+1.98%) |
Sep 12, 2018 | 70.41 | 70.73 | 69.40 | 69.71 | 3,115,367 | -0.84(-1.19%) |
Sep 11, 2018 | 69.74 | 70.69 | 69.28 | 70.55 | 2,695,052 | +0.97(+1.39%) |
Sep 10, 2018 | 69.91 | 70.28 | 69.44 | 69.59 | 2,885,621 | -0.16(-0.22%) |
Sep 07, 2018 | 69.46 | 70.18 | 69.39 | 69.74 | 3,377,148 | +0.01(+0.01%) |
Sep 06, 2018 | 69.52 | 69.92 | 69.01 | 69.73 | 2,808,678 | +0.40(+0.57%) |
Sep 05, 2018 | 69.34 | 69.49 | 68.77 | 69.34 | 3,623,148 | -0.32(-0.46%) |
Sep 04, 2018 | 69.17 | 69.86 | 68.17 | 69.66 | 7,498,592 | -2.57(-3.56%) |
Aug 31, 2018 | 72.23 | 72.23 | 72.23 | 0 | +0.96(+1.34%) | |
Aug 30, 2018 | 71.49 | 71.75 | 70.97 | 71.27 | 2,510,157 | -0.28(-0.39%) |
Aug 29, 2018 | 70.55 | 71.74 | 70.55 | 71.55 | 3,029,682 | +0.95(+1.34%) |
Aug 28, 2018 | 70.67 | 70.80 | 70.14 | 70.60 | 2,357,129 | +0.05(+0.07%) |
Aug 27, 2018 | 70.14 | 71.07 | 69.98 | 70.55 | 3,026,035 | +0.69(+0.99%) |
Aug 24, 2018 | 69.47 | 69.99 | 69.13 | 69.86 | 2,605,207 | +0.69(+1.00%) |
Aug 23, 2018 | 69.39 | 69.94 | 69.07 | 69.17 | 2,397,356 | -0.14(-0.20%) |
Aug 22, 2018 | 68.89 | 69.43 | 68.70 | 69.31 | 2,542,269 | +0.33(+0.48%) |
Aug 21, 2018 | 68.97 | 69.35 | 68.83 | 68.98 | 2,452,597 | +0.17(+0.25%) |
Aug 20, 2018 | 69.33 | 69.34 | 68.46 | 68.80 | 3,485,789 | -0.60(-0.86%) |
Aug 17, 2018 | 68.94 | 69.63 | 68.81 | 69.40 | 3,633,340 | +0.42(+0.61%) |
Aug 16, 2018 | 68.51 | 69.22 | 68.47 | 68.98 | 3,679,291 | +0.51(+0.75%) |
Aug 15, 2018 | 68.77 | 69.00 | 68.09 | 68.46 | 3,435,462 | -0.62(-0.90%) |
Aug 14, 2018 | 68.57 | 69.56 | 68.57 | 69.09 | 4,300,473 | -0.18(-0.27%) |
Aug 13, 2018 | 69.57 | 70.23 | 69.19 | 69.27 | 3,193,816 | -0.13(-0.19%) |
Aug 10, 2018 | 69.78 | 70.04 | 69.22 | 69.40 | 3,092,873 | -0.64(-0.92%) |
Aug 09, 2018 | 70.83 | 70.95 | 70.00 | 70.04 | 4,640,926 | -0.90(-1.27%) |
Aug 08, 2018 | 71.90 | 71.90 | 70.91 | 70.94 | 2,418,584 | -0.76(-1.06%) |
Aug 07, 2018 | 72.15 | 72.40 | 71.47 | 71.70 | 2,417,051 | -0.39(-0.54%) |
Aug 06, 2018 | 71.43 | 72.12 | 71.41 | 72.09 | 3,701,539 | +0.62(+0.86%) |
Aug 03, 2018 | 71.22 | 71.87 | 70.05 | 71.47 | 6,148,185 | +0.88(+1.25%) |
Aug 02, 2018 | 69.30 | 71.80 | 68.73 | 70.59 | 13,280,188 | -4.80(-6.37%) |