Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.07 | 65.20 | 64.21 | 64.33 | 10,131,536 | -0.76(-1.17%) |
Oct 30, 2018 | 64.32 | 65.59 | 64.15 | 65.10 | 11,021,334 | +0.88(+1.37%) |
Oct 29, 2018 | 63.84 | 64.66 | 63.81 | 64.22 | 8,716,251 | +0.80(+1.27%) |
Oct 26, 2018 | 65.04 | 65.04 | 62.99 | 63.41 | 14,270,066 | -1.56(-2.40%) |
Oct 25, 2018 | 64.23 | 65.33 | 63.95 | 64.97 | 7,567,309 | +0.82(+1.28%) |
Oct 24, 2018 | 63.72 | 64.71 | 63.59 | 64.15 | 7,324,382 | +0.60(+0.94%) |
Oct 23, 2018 | 63.06 | 63.95 | 62.79 | 63.55 | 8,507,829 | +0.28(+0.44%) |
Oct 22, 2018 | 64.23 | 64.55 | 63.27 | 63.27 | 9,129,817 | -0.90(-1.40%) |
Oct 19, 2018 | 63.66 | 64.37 | 63.66 | 64.17 | 6,522,119 | +0.55(+0.87%) |
Oct 18, 2018 | 63.73 | 64.22 | 63.43 | 63.62 | 8,301,512 | -0.12(-0.19%) |
Oct 17, 2018 | 63.92 | 64.07 | 63.29 | 63.74 | 6,195,362 | -0.25(-0.39%) |
Oct 16, 2018 | 62.81 | 64.11 | 62.53 | 63.99 | 6,471,130 | +1.29(+2.06%) |
Oct 15, 2018 | 62.25 | 63.28 | 62.20 | 62.70 | 10,380,775 | +0.42(+0.67%) |
Oct 12, 2018 | 63.12 | 63.31 | 61.92 | 62.28 | 12,378,672 | -0.16(-0.26%) |
Oct 11, 2018 | 64.39 | 64.39 | 62.37 | 62.44 | 15,183,378 | -1.84(-2.86%) |
Oct 10, 2018 | 65.10 | 65.46 | 64.27 | 64.28 | 10,758,739 | -0.97(-1.49%) |
Oct 09, 2018 | 65.18 | 65.54 | 64.86 | 65.25 | 7,124,304 | +0.09(+0.14%) |
Oct 08, 2018 | 64.33 | 65.41 | 64.23 | 65.16 | 6,387,805 | +0.93(+1.45%) |
Oct 05, 2018 | 64.28 | 64.64 | 64.19 | 64.23 | 6,052,436 | -0.03(-0.05%) |
Oct 04, 2018 | 64.55 | 64.60 | 63.85 | 64.27 | 8,229,171 | -0.54(-0.84%) |
Oct 03, 2018 | 65.51 | 65.73 | 64.43 | 64.81 | 8,648,969 | -0.70(-1.07%) |
Oct 02, 2018 | 65.67 | 65.87 | 65.41 | 65.51 | 6,996,144 | -0.15(-0.23%) |
Oct 01, 2018 | 66.21 | 66.39 | 65.65 | 65.65 | 8,784,463 | -0.62(-0.93%) |
Sep 28, 2018 | 65.47 | 66.27 | 65.41 | 66.27 | 7,416,806 | +0.89(+1.36%) |
Sep 27, 2018 | 65.40 | 65.69 | 65.20 | 65.38 | 6,016,723 | +0.31(+0.48%) |
Sep 26, 2018 | 65.85 | 65.94 | 65.04 | 65.07 | 10,922,573 | -0.79(-1.20%) |
Sep 25, 2018 | 65.87 | 66.22 | 65.78 | 65.86 | 5,821,067 | +0.01(+0.01%) |
Sep 24, 2018 | 66.90 | 67.03 | 65.58 | 65.85 | 5,005,110 | -1.20(-1.80%) |
Sep 21, 2018 | 66.98 | 67.40 | 66.89 | 67.06 | 9,002,091 | -0.02(-0.04%) |
Sep 20, 2018 | 66.47 | 67.12 | 66.24 | 67.08 | 5,318,671 | +0.62(+0.94%) |
Sep 19, 2018 | 67.28 | 67.30 | 66.35 | 66.46 | 5,444,808 | -0.79(-1.17%) |
Sep 18, 2018 | 67.48 | 67.66 | 67.13 | 67.24 | 9,924,693 | -0.32(-0.48%) |
Sep 17, 2018 | 67.34 | 67.70 | 67.13 | 67.57 | 5,450,310 | +0.22(+0.32%) |
Sep 14, 2018 | 67.68 | 67.74 | 66.86 | 67.35 | 6,438,689 | -0.43(-0.63%) |
Sep 13, 2018 | 67.73 | 67.99 | 67.51 | 67.78 | 4,707,866 | +0.33(+0.49%) |
Sep 12, 2018 | 67.43 | 67.62 | 67.22 | 67.45 | 3,490,886 | +0.03(+0.05%) |
Sep 11, 2018 | 67.24 | 67.64 | 67.13 | 67.41 | 4,913,585 | -0.01(-0.01%) |
Sep 10, 2018 | 67.44 | 67.80 | 67.32 | 67.42 | 3,813,628 | +0.30(+0.45%) |
Sep 07, 2018 | 67.68 | 67.68 | 67.05 | 67.12 | 5,227,291 | -0.74(-1.09%) |
Sep 06, 2018 | 67.77 | 68.04 | 67.75 | 67.86 | 4,642,027 | +0.19(+0.29%) |
Sep 05, 2018 | 67.25 | 67.90 | 66.89 | 67.66 | 6,675,659 | +0.39(+0.58%) |
Sep 04, 2018 | 67.93 | 68.10 | 67.19 | 67.28 | 5,825,075 | -0.81(-1.19%) |
Aug 31, 2018 | 68.09 | 68.09 | 68.09 | 0 | +0.27(+0.39%) | |
Aug 30, 2018 | 68.33 | 68.34 | 67.76 | 67.82 | 3,664,503 | -0.44(-0.64%) |
Aug 29, 2018 | 68.23 | 68.40 | 68.10 | 68.26 | 4,400,893 | +0.02(+0.02%) |
Aug 28, 2018 | 67.43 | 68.25 | 67.25 | 68.24 | 5,744,218 | +0.91(+1.35%) |
Aug 27, 2018 | 67.63 | 67.69 | 67.11 | 67.33 | 5,529,253 | -0.24(-0.36%) |
Aug 24, 2018 | 67.18 | 67.58 | 67.07 | 67.57 | 4,810,900 | +0.40(+0.59%) |
Aug 23, 2018 | 67.36 | 67.47 | 67.15 | 67.18 | 3,121,797 | -0.17(-0.25%) |
Aug 22, 2018 | 67.66 | 67.75 | 67.10 | 67.35 | 3,647,792 | -0.38(-0.56%) |
Aug 21, 2018 | 68.04 | 68.17 | 67.57 | 67.73 | 3,887,416 | -0.41(-0.61%) |
Aug 20, 2018 | 68.18 | 68.49 | 68.04 | 68.14 | 5,714,387 | +0.05(+0.07%) |
Aug 17, 2018 | 67.32 | 68.10 | 67.32 | 68.09 | 5,799,968 | +0.62(+0.92%) |
Aug 16, 2018 | 66.93 | 67.48 | 66.88 | 67.47 | 4,110,686 | +0.54(+0.81%) |
Aug 15, 2018 | 66.46 | 67.01 | 66.27 | 66.93 | 6,422,521 | +0.51(+0.77%) |
Aug 14, 2018 | 66.08 | 66.59 | 66.08 | 66.42 | 4,011,302 | +0.32(+0.49%) |
Aug 13, 2018 | 66.15 | 66.30 | 65.92 | 66.09 | 3,401,552 | -0.13(-0.20%) |
Aug 10, 2018 | 66.82 | 66.83 | 66.10 | 66.22 | 5,585,168 | -0.51(-0.76%) |
Aug 09, 2018 | 66.70 | 66.95 | 66.58 | 66.73 | 4,593,428 | +0.03(+0.05%) |
Aug 08, 2018 | 67.05 | 67.07 | 66.55 | 66.70 | 2,981,711 | -0.39(-0.58%) |
Aug 07, 2018 | 67.19 | 67.19 | 66.75 | 67.09 | 3,761,640 | -0.12(-0.18%) |
Aug 06, 2018 | 67.33 | 67.54 | 67.05 | 67.21 | 5,746,632 | -0.09(-0.13%) |
Aug 03, 2018 | 66.61 | 67.33 | 66.55 | 67.30 | 5,361,109 | +0.72(+1.08%) |
Aug 02, 2018 | 66.71 | 66.96 | 66.43 | 66.58 | 5,861,504 | -0.27(-0.40%) |