Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 62.89 | 64.11 | 62.54 | 62.59 | 3,415,447 | +0.61(+0.99%) |
Oct 30, 2018 | 61.63 | 62.12 | 60.75 | 61.98 | 3,091,084 | +0.75(+1.23%) |
Oct 29, 2018 | 61.66 | 62.41 | 60.62 | 61.23 | 2,147,603 | +0.74(+1.23%) |
Oct 26, 2018 | 60.67 | 61.46 | 60.09 | 60.48 | 2,283,035 | -0.69(-1.13%) |
Oct 25, 2018 | 60.61 | 61.81 | 60.25 | 61.17 | 2,016,356 | +1.11(+1.84%) |
Oct 24, 2018 | 62.02 | 62.22 | 59.95 | 60.07 | 2,696,822 | -2.13(-3.43%) |
Oct 23, 2018 | 61.24 | 62.75 | 60.05 | 62.20 | 2,577,373 | -0.07(-0.11%) |
Oct 22, 2018 | 65.03 | 65.19 | 62.16 | 62.27 | 1,993,172 | -2.51(-3.87%) |
Oct 19, 2018 | 64.17 | 65.80 | 63.67 | 64.78 | 2,675,116 | +0.66(+1.03%) |
Oct 18, 2018 | 64.83 | 65.77 | 64.00 | 64.12 | 2,763,584 | -1.17(-1.80%) |
Oct 17, 2018 | 64.45 | 66.00 | 63.01 | 65.29 | 4,196,994 | +0.91(+1.41%) |
Oct 16, 2018 | 64.47 | 65.56 | 62.79 | 64.39 | 6,433,851 | +0.29(+0.45%) |
Oct 15, 2018 | 64.58 | 65.01 | 63.64 | 64.10 | 3,693,436 | -0.93(-1.43%) |
Oct 12, 2018 | 66.70 | 66.73 | 63.20 | 65.03 | 3,925,893 | -0.82(-1.25%) |
Oct 11, 2018 | 68.03 | 68.41 | 65.79 | 65.85 | 3,248,927 | -2.59(-3.78%) |
Oct 10, 2018 | 70.52 | 70.86 | 68.35 | 68.43 | 2,457,576 | -2.11(-2.99%) |
Oct 09, 2018 | 70.80 | 71.02 | 70.22 | 70.54 | 950,282 | -0.44(-0.62%) |
Oct 08, 2018 | 70.78 | 71.23 | 70.14 | 70.98 | 924,425 | +0.35(+0.49%) |
Oct 05, 2018 | 71.40 | 71.59 | 70.30 | 70.64 | 1,063,792 | -0.52(-0.73%) |
Oct 04, 2018 | 70.89 | 71.99 | 70.38 | 71.16 | 1,783,027 | +0.48(+0.68%) |
Oct 03, 2018 | 69.45 | 70.83 | 69.45 | 70.67 | 2,745,969 | +1.77(+2.57%) |
Oct 02, 2018 | 69.30 | 69.56 | 68.62 | 68.90 | 2,640,312 | -0.35(-0.50%) |
Oct 01, 2018 | 70.11 | 70.24 | 69.18 | 69.25 | 1,858,614 | +0.02(+0.03%) |
Sep 28, 2018 | 69.43 | 69.84 | 69.05 | 69.22 | 1,814,987 | -0.62(-0.89%) |
Sep 27, 2018 | 70.43 | 70.52 | 69.48 | 69.84 | 1,771,716 | -0.51(-0.72%) |
Sep 26, 2018 | 72.06 | 72.25 | 70.17 | 70.35 | 2,402,495 | -1.36(-1.89%) |
Sep 25, 2018 | 72.37 | 72.54 | 71.65 | 71.71 | 1,190,009 | -0.24(-0.33%) |
Sep 24, 2018 | 72.54 | 72.62 | 71.69 | 71.95 | 1,413,971 | -0.68(-0.93%) |
Sep 21, 2018 | 72.78 | 72.79 | 72.29 | 72.62 | 2,371,641 | -0.05(-0.06%) |
Sep 20, 2018 | 72.32 | 73.21 | 72.32 | 72.67 | 1,460,999 | +0.64(+0.88%) |
Sep 19, 2018 | 70.93 | 72.26 | 70.88 | 72.03 | 1,734,938 | +1.13(+1.59%) |
Sep 18, 2018 | 71.16 | 71.31 | 70.60 | 70.90 | 2,177,696 | -0.27(-0.38%) |
Sep 17, 2018 | 71.70 | 72.09 | 70.61 | 71.17 | 1,670,330 | -0.35(-0.48%) |
Sep 14, 2018 | 71.52 | 72.18 | 71.34 | 71.52 | 2,144,262 | +0.14(+0.19%) |
Sep 13, 2018 | 72.66 | 72.82 | 70.97 | 71.38 | 3,278,789 | -1.03(-1.42%) |
Sep 12, 2018 | 74.51 | 74.79 | 72.19 | 72.41 | 3,726,347 | -2.58(-3.44%) |
Sep 11, 2018 | 74.02 | 75.31 | 73.93 | 74.99 | 3,177,204 | +0.92(+1.24%) |
Sep 10, 2018 | 74.53 | 74.55 | 74.01 | 74.07 | 1,618,910 | -0.11(-0.15%) |
Sep 07, 2018 | 74.80 | 74.95 | 73.94 | 74.19 | 1,740,376 | -0.46(-0.61%) |
Sep 06, 2018 | 74.77 | 75.04 | 74.09 | 74.64 | 2,357,930 | -0.08(-0.10%) |
Sep 05, 2018 | 74.38 | 75.17 | 74.38 | 74.72 | 2,245,516 | +0.18(+0.25%) |
Sep 04, 2018 | 74.46 | 74.79 | 74.02 | 74.54 | 2,073,880 | +0.20(+0.27%) |
Aug 31, 2018 | 74.34 | 74.34 | 74.34 | 0 | +0.56(+0.76%) | |
Aug 30, 2018 | 74.91 | 74.91 | 73.61 | 73.77 | 2,125,127 | -1.29(-1.72%) |
Aug 29, 2018 | 75.42 | 75.47 | 74.65 | 75.06 | 1,504,742 | -0.22(-0.29%) |
Aug 28, 2018 | 75.57 | 75.59 | 74.87 | 75.28 | 1,702,329 | -0.10(-0.13%) |
Aug 27, 2018 | 75.21 | 75.96 | 75.21 | 75.38 | 1,658,775 | +0.17(+0.22%) |
Aug 24, 2018 | 75.62 | 75.74 | 75.08 | 75.21 | 1,712,445 | +0.02(+0.03%) |
Aug 23, 2018 | 75.63 | 75.78 | 74.98 | 75.19 | 1,241,754 | -0.50(-0.67%) |
Aug 22, 2018 | 75.73 | 76.08 | 75.25 | 75.70 | 1,852,468 | -0.13(-0.17%) |
Aug 21, 2018 | 75.97 | 76.75 | 75.63 | 75.82 | 2,053,057 | +0.12(+0.16%) |
Aug 20, 2018 | 75.60 | 76.00 | 75.38 | 75.70 | 1,395,318 | +0.03(+0.04%) |
Aug 17, 2018 | 75.15 | 75.83 | 74.87 | 75.67 | 1,568,331 | +0.41(+0.55%) |
Aug 16, 2018 | 74.07 | 75.93 | 74.07 | 75.26 | 2,506,842 | +1.55(+2.10%) |
Aug 15, 2018 | 73.87 | 74.38 | 73.37 | 73.71 | 1,400,828 | -0.70(-0.94%) |
Aug 14, 2018 | 73.63 | 74.66 | 73.63 | 74.41 | 1,634,795 | +1.01(+1.37%) |
Aug 13, 2018 | 74.07 | 74.33 | 73.32 | 73.41 | 1,442,902 | -0.67(-0.91%) |
Aug 10, 2018 | 73.81 | 74.33 | 73.51 | 74.08 | 1,577,379 | -0.59(-0.79%) |
Aug 09, 2018 | 75.02 | 75.21 | 74.44 | 74.67 | 1,208,921 | -0.53(-0.71%) |
Aug 08, 2018 | 74.70 | 75.47 | 74.28 | 75.20 | 1,400,166 | +0.50(+0.66%) |
Aug 07, 2018 | 74.55 | 75.15 | 74.49 | 74.70 | 1,390,252 | +0.31(+0.41%) |
Aug 06, 2018 | 74.85 | 74.88 | 73.92 | 74.40 | 1,428,225 | -0.35(-0.47%) |
Aug 03, 2018 | 74.89 | 75.39 | 74.58 | 74.75 | 2,524,542 | -0.28(-0.38%) |
Aug 02, 2018 | 73.84 | 75.33 | 73.64 | 75.03 | 2,604,999 | +0.59(+0.79%) |