Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.99 | 57.56 | 55.01 | 55.10 | 2,531,940 | -1.87(-3.28%) |
Oct 30, 2018 | 55.60 | 57.41 | 53.10 | 56.97 | 4,377,420 | -3.92(-6.44%) |
Oct 29, 2018 | 62.07 | 62.89 | 59.83 | 60.89 | 1,536,842 | -0.28(-0.46%) |
Oct 26, 2018 | 61.01 | 61.61 | 60.25 | 61.17 | 1,041,243 | -0.51(-0.83%) |
Oct 25, 2018 | 60.65 | 61.98 | 60.06 | 61.68 | 655,249 | +1.75(+2.92%) |
Oct 24, 2018 | 60.96 | 60.98 | 59.87 | 59.93 | 753,460 | -0.88(-1.45%) |
Oct 23, 2018 | 61.52 | 61.91 | 60.66 | 60.82 | 775,301 | -0.92(-1.49%) |
Oct 22, 2018 | 60.67 | 61.94 | 60.34 | 61.74 | 526,740 | +1.44(+2.39%) |
Oct 19, 2018 | 61.09 | 61.83 | 59.79 | 60.30 | 864,045 | -1.23(-2.00%) |
Oct 18, 2018 | 62.94 | 63.56 | 61.37 | 61.53 | 883,018 | -1.41(-2.24%) |
Oct 17, 2018 | 62.59 | 63.53 | 61.67 | 62.94 | 786,760 | +0.13(+0.20%) |
Oct 16, 2018 | 60.87 | 62.99 | 60.86 | 62.81 | 746,529 | +2.20(+3.62%) |
Oct 15, 2018 | 60.02 | 61.08 | 59.39 | 60.62 | 682,123 | +0.71(+1.19%) |
Oct 12, 2018 | 60.07 | 60.55 | 59.42 | 59.91 | 946,225 | +0.79(+1.34%) |
Oct 11, 2018 | 60.15 | 60.78 | 59.10 | 59.11 | 639,740 | -1.22(-2.02%) |
Oct 10, 2018 | 61.57 | 61.81 | 60.20 | 60.34 | 725,667 | -1.21(-1.97%) |
Oct 09, 2018 | 61.03 | 62.44 | 61.03 | 61.55 | 854,988 | +0.56(+0.93%) |
Oct 08, 2018 | 60.58 | 61.37 | 60.37 | 60.98 | 513,365 | +0.47(+0.78%) |
Oct 05, 2018 | 60.15 | 61.00 | 59.93 | 60.51 | 708,572 | +0.34(+0.56%) |
Oct 04, 2018 | 59.81 | 60.18 | 58.98 | 60.17 | 769,826 | +0.38(+0.64%) |
Oct 03, 2018 | 60.03 | 61.14 | 59.64 | 59.79 | 877,655 | -0.77(-1.28%) |
Oct 02, 2018 | 61.73 | 61.86 | 60.44 | 60.56 | 638,518 | -1.16(-1.88%) |
Oct 01, 2018 | 63.22 | 63.99 | 61.47 | 61.72 | 1,010,604 | -1.43(-2.27%) |
Sep 28, 2018 | 62.90 | 63.42 | 62.81 | 63.15 | 806,113 | +0.07(+0.12%) |
Sep 27, 2018 | 62.86 | 63.72 | 62.72 | 63.08 | 384,033 | +0.21(+0.33%) |
Sep 26, 2018 | 64.35 | 64.35 | 62.78 | 62.87 | 625,689 | -0.27(-0.43%) |
Sep 25, 2018 | 62.60 | 63.23 | 62.42 | 63.14 | 688,128 | +0.74(+1.18%) |
Sep 24, 2018 | 62.48 | 62.50 | 60.49 | 62.40 | 1,400,443 | -1.91(-2.98%) |
Sep 21, 2018 | 64.90 | 65.60 | 64.07 | 64.32 | 1,323,223 | -0.50(-0.77%) |
Sep 20, 2018 | 65.88 | 66.44 | 64.32 | 64.82 | 873,632 | -0.50(-0.77%) |
Sep 19, 2018 | 66.28 | 66.74 | 65.04 | 65.32 | 518,377 | -0.96(-1.44%) |
Sep 18, 2018 | 65.38 | 66.78 | 65.16 | 66.28 | 743,451 | +0.81(+1.24%) |
Sep 17, 2018 | 66.04 | 66.04 | 65.24 | 65.47 | 560,955 | -0.23(-0.35%) |
Sep 14, 2018 | 66.00 | 66.40 | 65.34 | 65.69 | 765,736 | +0.28(+0.43%) |
Sep 13, 2018 | 64.56 | 65.61 | 64.56 | 65.41 | 618,550 | -0.61(-0.92%) |
Sep 12, 2018 | 65.31 | 66.51 | 65.17 | 66.02 | 822,640 | -0.57(-0.86%) |
Sep 11, 2018 | 66.90 | 67.56 | 66.52 | 66.60 | 680,126 | -0.19(-0.29%) |
Sep 10, 2018 | 66.39 | 67.32 | 65.19 | 66.79 | 1,174,602 | -1.49(-2.18%) |
Sep 07, 2018 | 66.03 | 68.34 | 65.66 | 68.28 | 1,150,045 | +2.18(+3.30%) |
Sep 06, 2018 | 64.75 | 66.70 | 64.39 | 66.10 | 932,722 | +1.67(+2.59%) |
Sep 05, 2018 | 64.10 | 64.62 | 63.03 | 64.43 | 856,468 | +0.35(+0.55%) |
Sep 04, 2018 | 62.60 | 64.20 | 61.82 | 64.07 | 723,573 | +1.44(+2.31%) |
Aug 31, 2018 | 62.63 | 62.63 | 62.63 | 0 | +0.99(+1.61%) | |
Aug 30, 2018 | 60.77 | 61.76 | 60.66 | 61.64 | 400,437 | +0.87(+1.43%) |
Aug 29, 2018 | 60.78 | 61.22 | 60.57 | 60.77 | 573,161 | +0.05(+0.07%) |
Aug 28, 2018 | 60.69 | 60.92 | 60.06 | 60.72 | 444,426 | +0.08(+0.13%) |
Aug 27, 2018 | 60.78 | 61.37 | 60.47 | 60.64 | 388,917 | -0.05(-0.09%) |
Aug 24, 2018 | 61.01 | 61.32 | 60.53 | 60.69 | 574,802 | -0.12(-0.19%) |
Aug 23, 2018 | 60.93 | 61.17 | 60.25 | 60.81 | 411,119 | +0.00(+0.00%) |
Aug 22, 2018 | 60.75 | 61.37 | 60.51 | 60.81 | 476,969 | -0.12(-0.19%) |
Aug 21, 2018 | 60.74 | 61.26 | 60.54 | 60.93 | 520,369 | +0.40(+0.66%) |
Aug 20, 2018 | 60.26 | 60.98 | 60.21 | 60.53 | 343,803 | +0.49(+0.82%) |
Aug 17, 2018 | 59.91 | 60.17 | 59.51 | 60.04 | 577,224 | +0.03(+0.05%) |
Aug 16, 2018 | 59.63 | 60.78 | 59.63 | 60.01 | 863,434 | +0.54(+0.90%) |
Aug 15, 2018 | 58.69 | 59.83 | 58.55 | 59.48 | 566,322 | +0.59(+1.00%) |
Aug 14, 2018 | 58.05 | 59.12 | 57.70 | 58.89 | 632,126 | +1.21(+2.09%) |
Aug 13, 2018 | 57.55 | 58.09 | 57.42 | 57.68 | 545,560 | +0.27(+0.47%) |
Aug 10, 2018 | 57.91 | 58.00 | 57.37 | 57.41 | 465,148 | -0.63(-1.08%) |
Aug 09, 2018 | 58.24 | 58.61 | 57.95 | 58.03 | 330,556 | +0.08(+0.14%) |
Aug 08, 2018 | 58.00 | 58.06 | 57.34 | 57.95 | 499,679 | +0.02(+0.03%) |
Aug 07, 2018 | 59.00 | 59.93 | 57.85 | 57.93 | 962,142 | -0.73(-1.24%) |
Aug 06, 2018 | 57.67 | 58.88 | 57.56 | 58.66 | 710,226 | +1.16(+2.02%) |
Aug 03, 2018 | 57.17 | 57.82 | 56.97 | 57.50 | 743,687 | +0.15(+0.27%) |
Aug 02, 2018 | 57.11 | 57.73 | 57.00 | 57.34 | 733,564 | -0.14(-0.24%) |