Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.88 | 62.30 | 61.75 | 61.89 | 3,773,657 | +0.68(+1.10%) |
Oct 30, 2018 | 60.35 | 61.26 | 60.30 | 61.22 | 5,681,269 | +0.86(+1.43%) |
Oct 29, 2018 | 61.37 | 61.66 | 59.63 | 60.36 | 7,259,326 | -0.40(-0.65%) |
Oct 26, 2018 | 60.65 | 61.36 | 60.00 | 60.75 | 10,074,175 | -0.83(-1.35%) |
Oct 25, 2018 | 61.03 | 61.91 | 60.85 | 61.58 | 4,748,209 | +0.86(+1.42%) |
Oct 24, 2018 | 62.30 | 62.35 | 60.52 | 60.72 | 5,548,254 | -1.73(-2.77%) |
Oct 23, 2018 | 61.86 | 62.73 | 61.44 | 62.44 | 4,689,687 | -0.49(-0.77%) |
Oct 22, 2018 | 63.27 | 63.35 | 62.76 | 62.93 | 2,243,419 | -0.16(-0.26%) |
Oct 19, 2018 | 63.25 | 63.67 | 62.95 | 63.09 | 3,729,477 | +0.13(+0.20%) |
Oct 18, 2018 | 63.62 | 63.78 | 62.68 | 62.97 | 4,206,409 | -1.03(-1.60%) |
Oct 17, 2018 | 64.06 | 64.16 | 63.48 | 63.99 | 4,937,990 | -0.17(-0.27%) |
Oct 16, 2018 | 63.51 | 64.28 | 63.42 | 64.16 | 9,646,595 | +1.27(+2.02%) |
Oct 15, 2018 | 63.04 | 63.36 | 62.81 | 62.89 | 4,133,768 | -0.34(-0.54%) |
Oct 12, 2018 | 63.47 | 63.47 | 62.44 | 63.24 | 6,318,265 | +0.76(+1.21%) |
Oct 11, 2018 | 63.34 | 63.68 | 62.05 | 62.48 | 16,626,614 | -1.07(-1.69%) |
Oct 10, 2018 | 65.23 | 65.23 | 63.47 | 63.55 | 9,793,678 | -1.90(-2.90%) |
Oct 09, 2018 | 65.22 | 65.64 | 65.10 | 65.45 | 1,695,661 | -0.13(-0.19%) |
Oct 08, 2018 | 65.33 | 65.62 | 65.01 | 65.58 | 2,981,122 | -0.11(-0.16%) |
Oct 05, 2018 | 66.00 | 66.11 | 65.31 | 65.69 | 2,862,438 | -0.39(-0.59%) |
Oct 04, 2018 | 66.48 | 66.49 | 65.69 | 66.07 | 2,632,031 | -0.71(-1.07%) |
Oct 03, 2018 | 67.08 | 67.13 | 66.67 | 66.78 | 1,199,984 | -0.05(-0.07%) |
Oct 02, 2018 | 66.74 | 66.96 | 66.67 | 66.83 | 1,573,502 | -0.23(-0.34%) |
Oct 01, 2018 | 67.20 | 67.31 | 66.92 | 67.05 | 1,839,458 | +0.19(+0.28%) |
Sep 28, 2018 | 66.78 | 67.06 | 66.72 | 66.87 | 5,267,424 | -0.16(-0.24%) |
Sep 27, 2018 | 67.02 | 67.37 | 67.01 | 67.03 | 2,404,037 | +0.00(+0.00%) |
Sep 26, 2018 | 67.13 | 67.49 | 66.95 | 67.03 | 2,783,075 | -0.05(-0.07%) |
Sep 25, 2018 | 67.23 | 67.23 | 67.03 | 67.07 | 1,145,100 | +0.14(+0.20%) |
Sep 24, 2018 | 67.07 | 67.13 | 66.88 | 66.94 | 1,034,845 | -0.32(-0.47%) |
Sep 21, 2018 | 67.35 | 67.43 | 67.23 | 67.25 | 1,438,993 | +0.04(+0.05%) |
Sep 20, 2018 | 67.03 | 67.33 | 66.98 | 67.22 | 2,029,397 | +0.63(+0.95%) |
Sep 19, 2018 | 66.45 | 66.69 | 66.45 | 66.59 | 1,770,840 | +0.17(+0.26%) |
Sep 18, 2018 | 66.17 | 66.52 | 66.14 | 66.42 | 2,298,787 | +0.47(+0.71%) |
Sep 17, 2018 | 66.18 | 66.23 | 65.90 | 65.95 | 1,994,464 | -0.22(-0.33%) |
Sep 14, 2018 | 66.19 | 66.33 | 65.98 | 66.16 | 3,367,646 | +0.05(+0.08%) |
Sep 13, 2018 | 66.11 | 66.24 | 65.95 | 66.11 | 2,268,706 | +0.45(+0.69%) |
Sep 12, 2018 | 65.51 | 65.81 | 65.37 | 65.66 | 1,962,741 | +0.13(+0.19%) |
Sep 11, 2018 | 65.10 | 65.56 | 64.99 | 65.53 | 1,686,508 | +0.20(+0.30%) |
Sep 10, 2018 | 65.53 | 65.59 | 65.32 | 65.33 | 1,996,632 | +0.11(+0.17%) |
Sep 07, 2018 | 65.18 | 65.48 | 65.06 | 65.23 | 1,988,958 | -0.27(-0.41%) |
Sep 06, 2018 | 65.70 | 65.80 | 65.24 | 65.50 | 1,998,958 | -0.23(-0.36%) |
Sep 05, 2018 | 65.81 | 65.87 | 65.47 | 65.73 | 1,542,564 | -0.36(-0.55%) |
Sep 04, 2018 | 66.09 | 66.15 | 65.84 | 66.09 | 2,539,827 | -0.37(-0.56%) |
Aug 31, 2018 | 66.46 | 66.46 | 66.46 | 0 | -0.21(-0.31%) | |
Aug 30, 2018 | 66.85 | 66.92 | 66.51 | 66.67 | 2,009,500 | -0.58(-0.86%) |
Aug 29, 2018 | 66.86 | 67.26 | 66.80 | 67.24 | 2,058,194 | +0.40(+0.59%) |
Aug 28, 2018 | 67.02 | 67.03 | 66.78 | 66.85 | 5,323,503 | +0.04(+0.05%) |
Aug 27, 2018 | 66.54 | 66.89 | 66.53 | 66.81 | 4,242,862 | +0.64(+0.97%) |
Aug 24, 2018 | 65.93 | 66.23 | 65.93 | 66.17 | 1,537,947 | +0.50(+0.77%) |
Aug 23, 2018 | 65.87 | 66.01 | 65.64 | 65.67 | 2,352,505 | -0.32(-0.48%) |
Aug 22, 2018 | 65.94 | 66.12 | 65.89 | 65.98 | 1,657,878 | +0.10(+0.15%) |
Aug 21, 2018 | 65.83 | 66.10 | 65.83 | 65.88 | 1,650,928 | +0.31(+0.47%) |
Aug 20, 2018 | 65.50 | 65.63 | 65.44 | 65.58 | 1,332,821 | +0.24(+0.37%) |
Aug 17, 2018 | 64.99 | 65.50 | 64.88 | 65.33 | 1,565,711 | +0.30(+0.46%) |
Aug 16, 2018 | 64.95 | 65.29 | 64.94 | 65.04 | 1,776,253 | +0.49(+0.75%) |
Aug 15, 2018 | 64.69 | 64.70 | 64.13 | 64.55 | 3,208,847 | -0.77(-1.19%) |
Aug 14, 2018 | 65.24 | 65.40 | 65.07 | 65.33 | 1,516,456 | +0.30(+0.46%) |
Aug 13, 2018 | 65.30 | 65.47 | 64.94 | 65.03 | 1,616,270 | -0.39(-0.59%) |
Aug 10, 2018 | 65.48 | 65.57 | 65.23 | 65.42 | 2,410,760 | -0.78(-1.18%) |
Aug 09, 2018 | 66.40 | 66.48 | 66.19 | 66.20 | 729,746 | -0.17(-0.26%) |
Aug 08, 2018 | 66.34 | 66.45 | 66.21 | 66.37 | 2,117,676 | +0.01(+0.01%) |
Aug 07, 2018 | 66.45 | 66.54 | 66.33 | 66.36 | 1,835,698 | +0.31(+0.46%) |
Aug 06, 2018 | 65.85 | 66.14 | 65.78 | 66.05 | 1,150,547 | -0.01(-0.01%) |
Aug 03, 2018 | 65.82 | 66.08 | 65.77 | 66.06 | 1,013,525 | +0.24(+0.37%) |
Aug 02, 2018 | 65.29 | 65.86 | 65.23 | 65.82 | 2,749,282 | -0.04(-0.05%) |