Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.26 | 61.03 | 59.92 | 60.52 | 21,894,764 | +0.68(+1.14%) |
Oct 30, 2018 | 58.95 | 60.02 | 58.80 | 59.83 | 23,381,082 | +1.31(+2.25%) |
Oct 29, 2018 | 59.29 | 59.57 | 57.89 | 58.52 | 20,680,942 | -0.36(-0.62%) |
Oct 26, 2018 | 59.14 | 59.55 | 58.45 | 58.88 | 23,911,346 | -0.59(-1.00%) |
Oct 25, 2018 | 59.61 | 60.04 | 59.04 | 59.48 | 16,182,464 | +0.52(+0.89%) |
Oct 24, 2018 | 60.86 | 60.96 | 58.90 | 58.95 | 21,105,898 | -1.69(-2.78%) |
Oct 23, 2018 | 60.80 | 61.11 | 59.78 | 60.64 | 20,361,776 | -0.99(-1.61%) |
Oct 22, 2018 | 62.28 | 62.42 | 61.25 | 61.63 | 12,474,249 | -0.62(-1.00%) |
Oct 19, 2018 | 62.02 | 62.63 | 61.91 | 62.26 | 15,929,838 | +0.09(+0.15%) |
Oct 18, 2018 | 61.67 | 62.64 | 61.67 | 62.16 | 22,973,968 | +0.27(+0.43%) |
Oct 17, 2018 | 61.47 | 61.91 | 61.02 | 61.90 | 16,125,885 | +0.23(+0.37%) |
Oct 16, 2018 | 61.15 | 61.72 | 60.77 | 61.67 | 12,879,353 | +0.29(+0.47%) |
Oct 15, 2018 | 61.81 | 62.08 | 61.38 | 61.38 | 13,901,928 | -0.43(-0.69%) |
Oct 12, 2018 | 62.38 | 62.46 | 60.96 | 61.81 | 20,034,812 | -0.17(-0.27%) |
Oct 11, 2018 | 63.75 | 63.93 | 61.65 | 61.97 | 26,754,084 | -2.22(-3.45%) |
Oct 10, 2018 | 65.87 | 65.94 | 64.18 | 64.19 | 21,820,310 | -1.51(-2.30%) |
Oct 09, 2018 | 65.61 | 65.98 | 65.12 | 65.70 | 13,400,498 | +0.29(+0.44%) |
Oct 08, 2018 | 64.40 | 65.55 | 64.29 | 65.42 | 17,435,794 | +0.60(+0.93%) |
Oct 05, 2018 | 64.79 | 65.09 | 64.50 | 64.82 | 12,136,122 | -0.18(-0.28%) |
Oct 04, 2018 | 64.94 | 65.38 | 64.75 | 65.00 | 13,436,049 | -0.43(-0.66%) |
Oct 03, 2018 | 65.70 | 65.99 | 65.30 | 65.43 | 13,438,857 | -0.24(-0.36%) |
Oct 02, 2018 | 65.16 | 65.83 | 65.03 | 65.67 | 11,129,975 | +0.49(+0.76%) |
Oct 01, 2018 | 64.82 | 65.34 | 64.75 | 65.17 | 11,281,292 | +0.60(+0.93%) |
Sep 28, 2018 | 64.75 | 65.26 | 64.55 | 64.57 | 13,015,130 | -0.57(-0.87%) |
Sep 27, 2018 | 65.38 | 65.60 | 65.00 | 65.14 | 10,083,745 | -0.01(-0.01%) |
Sep 26, 2018 | 65.33 | 65.70 | 65.08 | 65.15 | 13,528,762 | -0.55(-0.83%) |
Sep 25, 2018 | 66.10 | 66.35 | 65.60 | 65.70 | 16,064,256 | -0.08(-0.12%) |
Sep 24, 2018 | 65.16 | 66.14 | 65.10 | 65.77 | 17,838,746 | +1.09(+1.68%) |
Sep 21, 2018 | 64.56 | 64.88 | 64.19 | 64.69 | 35,075,240 | +0.27(+0.41%) |
Sep 20, 2018 | 64.45 | 64.82 | 64.21 | 64.42 | 14,741,575 | +0.14(+0.22%) |
Sep 19, 2018 | 63.52 | 64.38 | 63.52 | 64.28 | 13,709,677 | +0.76(+1.20%) |
Sep 18, 2018 | 63.72 | 63.90 | 63.38 | 63.52 | 12,139,531 | +0.17(+0.26%) |
Sep 17, 2018 | 63.04 | 63.50 | 63.03 | 63.35 | 11,064,223 | +0.37(+0.59%) |
Sep 14, 2018 | 62.60 | 63.15 | 62.48 | 62.98 | 12,432,636 | +0.46(+0.73%) |
Sep 13, 2018 | 63.15 | 63.23 | 62.29 | 62.52 | 14,605,093 | -0.62(-0.97%) |
Sep 12, 2018 | 63.23 | 63.63 | 62.94 | 63.14 | 15,215,749 | +0.21(+0.33%) |
Sep 11, 2018 | 62.25 | 63.18 | 62.00 | 62.93 | 15,657,351 | +0.87(+1.41%) |
Sep 10, 2018 | 62.46 | 62.84 | 62.01 | 62.06 | 14,242,683 | -0.09(-0.15%) |
Sep 07, 2018 | 60.87 | 62.23 | 60.62 | 62.15 | 21,616,658 | +1.04(+1.70%) |
Sep 06, 2018 | 61.60 | 62.01 | 61.02 | 61.11 | 17,538,362 | -0.68(-1.11%) |
Sep 05, 2018 | 60.68 | 61.85 | 60.46 | 61.79 | 18,273,266 | +0.81(+1.33%) |
Sep 04, 2018 | 61.07 | 61.28 | 60.62 | 60.98 | 11,659,096 | +0.09(+0.15%) |
Aug 31, 2018 | 60.89 | 60.89 | 60.89 | 0 | -0.26(-0.42%) | |
Aug 30, 2018 | 61.10 | 61.35 | 60.85 | 61.15 | 9,810,297 | -0.27(-0.43%) |
Aug 29, 2018 | 61.09 | 61.55 | 60.83 | 61.41 | 10,539,651 | +0.44(+0.72%) |
Aug 28, 2018 | 61.20 | 61.38 | 60.91 | 60.97 | 11,617,424 | -0.09(-0.15%) |
Aug 27, 2018 | 60.69 | 61.12 | 60.65 | 61.06 | 8,780,821 | +0.59(+0.98%) |
Aug 24, 2018 | 60.39 | 60.80 | 60.32 | 60.47 | 8,617,854 | +0.41(+0.68%) |
Aug 23, 2018 | 60.43 | 60.48 | 59.92 | 60.06 | 9,484,089 | -0.67(-1.10%) |
Aug 22, 2018 | 60.08 | 60.80 | 60.02 | 60.73 | 13,295,026 | +0.86(+1.43%) |
Aug 21, 2018 | 60.04 | 60.44 | 59.75 | 59.87 | 12,100,612 | +0.02(+0.03%) |
Aug 20, 2018 | 59.44 | 60.00 | 59.37 | 59.86 | 10,732,944 | +0.42(+0.70%) |
Aug 17, 2018 | 59.50 | 59.61 | 59.09 | 59.44 | 13,401,835 | +0.20(+0.33%) |
Aug 16, 2018 | 58.69 | 59.32 | 58.63 | 59.24 | 15,165,966 | +0.81(+1.38%) |
Aug 15, 2018 | 59.07 | 59.16 | 58.11 | 58.44 | 21,470,728 | -1.04(-1.75%) |
Aug 14, 2018 | 59.99 | 60.05 | 59.30 | 59.48 | 10,536,303 | -0.19(-0.32%) |
Aug 13, 2018 | 60.34 | 60.57 | 59.57 | 59.67 | 13,572,992 | -0.65(-1.08%) |
Aug 10, 2018 | 60.39 | 60.40 | 59.89 | 60.32 | 17,056,380 | -0.06(-0.10%) |
Aug 09, 2018 | 60.69 | 60.82 | 60.22 | 60.38 | 13,072,278 | -0.31(-0.51%) |
Aug 08, 2018 | 60.91 | 61.06 | 60.40 | 60.69 | 9,677,561 | -0.41(-0.66%) |
Aug 07, 2018 | 60.82 | 61.33 | 60.37 | 61.09 | 14,231,527 | +0.82(+1.36%) |
Aug 06, 2018 | 60.33 | 60.46 | 59.94 | 60.27 | 13,356,462 | -0.02(-0.03%) |
Aug 03, 2018 | 60.12 | 60.36 | 59.86 | 60.29 | 10,390,705 | +0.22(+0.36%) |
Aug 02, 2018 | 60.06 | 60.33 | 59.73 | 60.07 | 11,126,015 | -0.36(-0.60%) |