Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 58.76 | 59.13 | 57.83 | 57.85 | 3,043,200 | -0.29(-0.50%) |
Oct 30, 2018 | 56.12 | 58.45 | 55.81 | 58.14 | 3,828,371 | +2.09(+3.72%) |
Oct 29, 2018 | 56.87 | 57.75 | 55.25 | 56.06 | 3,986,131 | -0.39(-0.69%) |
Oct 26, 2018 | 56.43 | 57.16 | 54.49 | 56.44 | 4,711,355 | -0.59(-1.04%) |
Oct 25, 2018 | 57.11 | 58.09 | 56.80 | 57.04 | 3,231,919 | +0.18(+0.32%) |
Oct 24, 2018 | 59.09 | 60.09 | 56.71 | 56.85 | 4,818,446 | -2.24(-3.80%) |
Oct 23, 2018 | 58.47 | 59.36 | 57.37 | 59.10 | 3,443,166 | -0.43(-0.72%) |
Oct 22, 2018 | 58.71 | 59.80 | 58.22 | 59.53 | 2,606,967 | +1.15(+1.98%) |
Oct 19, 2018 | 60.10 | 60.14 | 58.11 | 58.37 | 3,558,165 | -1.53(-2.56%) |
Oct 18, 2018 | 60.58 | 60.90 | 59.25 | 59.91 | 2,972,421 | -0.97(-1.60%) |
Oct 17, 2018 | 61.59 | 61.90 | 59.82 | 60.88 | 3,111,480 | -0.81(-1.31%) |
Oct 16, 2018 | 60.38 | 61.83 | 60.04 | 61.69 | 2,790,593 | +1.50(+2.49%) |
Oct 15, 2018 | 59.97 | 60.83 | 59.82 | 60.19 | 3,897,583 | +0.45(+0.75%) |
Oct 12, 2018 | 59.33 | 60.16 | 58.76 | 59.74 | 4,337,712 | +1.40(+2.40%) |
Oct 11, 2018 | 58.34 | 59.80 | 57.88 | 58.34 | 4,379,438 | -0.02(-0.04%) |
Oct 10, 2018 | 59.20 | 59.60 | 58.23 | 58.36 | 4,195,720 | -0.46(-0.79%) |
Oct 09, 2018 | 58.46 | 60.15 | 58.36 | 58.83 | 4,900,322 | -0.03(-0.06%) |
Oct 08, 2018 | 59.53 | 59.91 | 57.86 | 58.86 | 4,603,166 | -0.96(-1.61%) |
Oct 05, 2018 | 59.85 | 61.51 | 59.09 | 59.82 | 3,665,613 | -0.49(-0.82%) |
Oct 04, 2018 | 61.85 | 62.02 | 60.20 | 60.32 | 4,457,311 | -1.53(-2.48%) |
Oct 03, 2018 | 62.17 | 62.45 | 61.32 | 61.85 | 3,958,180 | -0.16(-0.25%) |
Oct 02, 2018 | 65.14 | 65.20 | 61.91 | 62.01 | 4,785,915 | -3.14(-4.82%) |
Oct 01, 2018 | 65.61 | 65.82 | 64.55 | 65.15 | 2,583,666 | -0.29(-0.44%) |
Sep 28, 2018 | 64.28 | 66.08 | 64.28 | 65.44 | 4,052,476 | +0.91(+1.41%) |
Sep 27, 2018 | 65.58 | 65.81 | 64.38 | 64.53 | 3,306,516 | -1.13(-1.72%) |
Sep 26, 2018 | 64.66 | 66.31 | 64.48 | 65.66 | 3,028,839 | +1.46(+2.27%) |
Sep 25, 2018 | 65.41 | 65.96 | 63.69 | 64.20 | 3,193,641 | -1.29(-1.96%) |
Sep 24, 2018 | 66.77 | 67.34 | 65.37 | 65.49 | 4,428,704 | -1.01(-1.51%) |
Sep 21, 2018 | 65.80 | 67.23 | 65.79 | 66.49 | 6,315,925 | +0.89(+1.36%) |
Sep 20, 2018 | 64.23 | 65.72 | 64.07 | 65.60 | 4,158,726 | +1.50(+2.34%) |
Sep 19, 2018 | 64.14 | 64.47 | 63.59 | 64.10 | 2,803,680 | +0.03(+0.05%) |
Sep 18, 2018 | 63.11 | 64.24 | 63.03 | 64.07 | 4,004,150 | +0.54(+0.86%) |
Sep 17, 2018 | 64.52 | 65.06 | 63.42 | 63.53 | 3,432,588 | -0.74(-1.15%) |
Sep 14, 2018 | 64.45 | 64.82 | 63.64 | 64.27 | 3,709,952 | -0.14(-0.22%) |
Sep 13, 2018 | 64.16 | 64.92 | 63.84 | 64.41 | 3,290,206 | +0.25(+0.40%) |
Sep 12, 2018 | 63.59 | 64.21 | 63.17 | 64.15 | 3,473,223 | +0.56(+0.88%) |
Sep 11, 2018 | 63.27 | 63.91 | 62.87 | 63.60 | 3,150,512 | +0.21(+0.34%) |
Sep 10, 2018 | 64.47 | 64.55 | 63.06 | 63.38 | 3,917,116 | -0.72(-1.13%) |
Sep 07, 2018 | 64.73 | 65.24 | 63.83 | 64.10 | 3,691,046 | -0.85(-1.31%) |
Sep 06, 2018 | 65.18 | 65.56 | 64.74 | 64.96 | 3,926,065 | +0.13(+0.20%) |
Sep 05, 2018 | 65.95 | 66.60 | 64.55 | 64.83 | 4,412,740 | -1.32(-2.00%) |
Sep 04, 2018 | 65.19 | 66.39 | 64.90 | 66.15 | 4,440,274 | +0.92(+1.41%) |
Aug 31, 2018 | 65.23 | 65.23 | 65.23 | 0 | +1.27(+1.99%) | |
Aug 30, 2018 | 63.62 | 64.36 | 63.28 | 63.96 | 3,937,498 | +0.31(+0.49%) |
Aug 29, 2018 | 63.78 | 63.94 | 62.82 | 63.64 | 6,630,575 | +0.05(+0.08%) |
Aug 28, 2018 | 63.54 | 64.97 | 61.29 | 63.60 | 22,518,108 | -3.35(-5.01%) |
Aug 27, 2018 | 68.08 | 68.21 | 66.75 | 66.95 | 6,449,144 | -0.34(-0.51%) |
Aug 24, 2018 | 68.09 | 68.13 | 66.34 | 67.29 | 5,055,444 | -0.43(-0.63%) |
Aug 23, 2018 | 66.40 | 67.82 | 66.40 | 67.72 | 4,140,451 | +1.35(+2.04%) |
Aug 22, 2018 | 67.15 | 69.17 | 66.10 | 66.37 | 4,977,153 | -0.39(-0.59%) |
Aug 21, 2018 | 65.10 | 67.08 | 64.91 | 66.76 | 5,728,134 | +1.68(+2.58%) |
Aug 20, 2018 | 64.39 | 65.36 | 64.18 | 65.08 | 3,016,051 | +0.74(+1.15%) |
Aug 17, 2018 | 63.06 | 64.52 | 62.87 | 64.34 | 2,224,922 | +1.29(+2.04%) |
Aug 16, 2018 | 64.05 | 64.25 | 62.70 | 63.05 | 4,516,419 | +0.43(+0.69%) |
Aug 15, 2018 | 64.16 | 64.16 | 62.10 | 62.62 | 4,429,876 | -1.76(-2.74%) |
Aug 14, 2018 | 63.50 | 64.78 | 63.37 | 64.38 | 3,636,657 | +1.20(+1.89%) |
Aug 13, 2018 | 64.73 | 64.96 | 63.14 | 63.19 | 2,559,683 | -1.34(-2.08%) |
Aug 10, 2018 | 64.14 | 64.97 | 63.95 | 64.53 | 2,122,342 | +0.02(+0.04%) |
Aug 09, 2018 | 64.00 | 64.81 | 63.77 | 64.51 | 2,732,558 | +1.14(+1.80%) |
Aug 08, 2018 | 63.03 | 63.55 | 62.83 | 63.37 | 1,865,248 | +0.00(+0.00%) |
Aug 07, 2018 | 62.82 | 63.65 | 62.74 | 63.37 | 2,025,629 | +0.71(+1.14%) |
Aug 06, 2018 | 62.33 | 62.83 | 62.21 | 62.65 | 1,690,369 | +0.28(+0.45%) |
Aug 03, 2018 | 62.40 | 63.31 | 62.05 | 62.37 | 1,739,345 | +0.13(+0.21%) |
Aug 02, 2018 | 60.98 | 62.36 | 60.92 | 62.24 | 1,858,755 | +0.85(+1.39%) |