Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 58.38 | 59.67 | 57.58 | 57.59 | 4,608,696 | +0.47(+0.83%) |
Oct 30, 2018 | 54.53 | 57.16 | 53.90 | 57.12 | 3,661,272 | +2.65(+4.87%) |
Oct 29, 2018 | 56.03 | 56.54 | 53.28 | 54.47 | 3,813,016 | -0.42(-0.76%) |
Oct 26, 2018 | 56.25 | 56.45 | 54.26 | 54.88 | 5,085,600 | -2.79(-4.84%) |
Oct 25, 2018 | 56.68 | 58.19 | 56.18 | 57.67 | 3,227,336 | +1.72(+3.07%) |
Oct 24, 2018 | 57.89 | 59.25 | 55.90 | 55.95 | 3,982,496 | -2.25(-3.87%) |
Oct 23, 2018 | 56.69 | 58.75 | 55.41 | 58.21 | 3,827,860 | +0.16(+0.28%) |
Oct 22, 2018 | 57.84 | 58.59 | 56.82 | 58.05 | 3,256,368 | +0.61(+1.05%) |
Oct 19, 2018 | 58.71 | 59.05 | 56.83 | 57.44 | 3,654,800 | -0.83(-1.43%) |
Oct 18, 2018 | 59.20 | 59.49 | 57.54 | 58.27 | 3,193,568 | -1.46(-2.45%) |
Oct 17, 2018 | 61.00 | 61.87 | 58.44 | 59.74 | 4,731,044 | +1.34(+2.30%) |
Oct 16, 2018 | 55.86 | 58.59 | 55.86 | 58.40 | 4,982,636 | +3.19(+5.77%) |
Oct 15, 2018 | 57.59 | 58.19 | 55.12 | 55.21 | 5,204,584 | -0.38(-0.69%) |
Oct 12, 2018 | 55.45 | 56.42 | 54.49 | 55.59 | 5,817,600 | +1.73(+3.21%) |
Oct 11, 2018 | 54.49 | 56.05 | 53.52 | 53.87 | 8,848,336 | -2.58(-4.58%) |
Oct 10, 2018 | 59.30 | 59.50 | 56.32 | 56.45 | 6,456,656 | -3.22(-5.39%) |
Oct 09, 2018 | 60.57 | 61.25 | 58.88 | 59.66 | 4,640,688 | -1.14(-1.87%) |
Oct 08, 2018 | 62.61 | 62.90 | 59.80 | 60.80 | 4,763,672 | -2.02(-3.21%) |
Oct 05, 2018 | 64.14 | 65.50 | 61.79 | 62.82 | 4,096,400 | -1.62(-2.51%) |
Oct 04, 2018 | 65.19 | 65.35 | 63.87 | 64.44 | 2,429,236 | -0.92(-1.41%) |
Oct 03, 2018 | 64.25 | 65.64 | 63.94 | 65.36 | 2,391,080 | +1.32(+2.06%) |
Oct 02, 2018 | 64.52 | 64.96 | 63.83 | 64.04 | 2,933,888 | -0.87(-1.34%) |
Oct 01, 2018 | 66.80 | 67.20 | 64.62 | 64.91 | 4,484,940 | -1.56(-2.34%) |
Sep 28, 2018 | 66.33 | 67.25 | 66.18 | 66.47 | 1,904,000 | +0.13(+0.20%) |
Sep 27, 2018 | 66.22 | 67.10 | 65.92 | 66.33 | 3,331,660 | +0.36(+0.55%) |
Sep 26, 2018 | 68.25 | 68.47 | 65.84 | 65.97 | 4,942,888 | -2.67(-3.89%) |
Sep 25, 2018 | 68.80 | 69.00 | 68.12 | 68.64 | 2,075,384 | +0.09(+0.13%) |
Sep 24, 2018 | 67.07 | 68.81 | 66.25 | 68.55 | 2,846,456 | +1.23(+1.83%) |
Sep 21, 2018 | 68.50 | 68.75 | 67.11 | 67.32 | 7,262,000 | -0.94(-1.38%) |
Sep 20, 2018 | 68.16 | 68.51 | 67.55 | 68.26 | 2,981,352 | +0.71(+1.05%) |
Sep 19, 2018 | 67.01 | 67.84 | 66.80 | 67.55 | 3,399,796 | +0.76(+1.14%) |
Sep 18, 2018 | 66.33 | 67.34 | 66.33 | 66.79 | 2,928,888 | +0.52(+0.78%) |
Sep 17, 2018 | 67.97 | 68.07 | 66.14 | 66.27 | 2,701,140 | -1.54(-2.27%) |
Sep 14, 2018 | 67.75 | 68.42 | 67.34 | 67.81 | 4,025,600 | +0.30(+0.44%) |
Sep 13, 2018 | 67.25 | 68.00 | 66.99 | 67.52 | 3,309,492 | +0.55(+0.83%) |
Sep 12, 2018 | 66.72 | 67.05 | 65.45 | 66.96 | 3,451,124 | +0.16(+0.24%) |
Sep 11, 2018 | 66.90 | 67.81 | 66.41 | 66.80 | 3,347,620 | -0.45(-0.67%) |
Sep 10, 2018 | 67.19 | 67.50 | 66.23 | 67.25 | 4,716,124 | +0.49(+0.73%) |
Sep 07, 2018 | 66.95 | 68.08 | 66.00 | 66.76 | 4,446,400 | -0.18(-0.27%) |
Sep 06, 2018 | 68.50 | 69.24 | 66.31 | 66.94 | 5,211,576 | -1.13(-1.66%) |
Sep 05, 2018 | 72.11 | 72.27 | 67.78 | 68.07 | 7,239,068 | -4.38(-6.05%) |
Sep 04, 2018 | 72.22 | 73.50 | 71.56 | 72.45 | 8,103,972 | -2.29(-3.06%) |
Aug 31, 2018 | 74.75 | 74.75 | 74.75 | 0 | +0.28(+0.37%) | |
Aug 30, 2018 | 75.18 | 75.69 | 73.61 | 74.47 | 4,048,960 | -1.08(-1.43%) |
Aug 29, 2018 | 75.84 | 76.52 | 75.23 | 75.55 | 5,033,296 | -0.50(-0.66%) |
Aug 28, 2018 | 76.25 | 76.69 | 75.53 | 76.05 | 6,795,820 | -0.15(-0.19%) |
Aug 27, 2018 | 77.14 | 78.12 | 75.15 | 76.20 | 44,647,948 | -0.95(-1.23%) |
Aug 24, 2018 | 73.96 | 78.34 | 73.73 | 77.14 | 16,329,200 | +6.49(+9.19%) |
Aug 23, 2018 | 69.23 | 70.86 | 68.75 | 70.65 | 3,247,788 | +1.31(+1.89%) |
Aug 22, 2018 | 68.03 | 69.74 | 67.42 | 69.34 | 2,338,436 | +1.38(+2.03%) |
Aug 21, 2018 | 68.12 | 69.29 | 67.83 | 67.96 | 2,251,032 | -0.47(-0.69%) |
Aug 20, 2018 | 67.39 | 68.62 | 67.03 | 68.43 | 1,995,440 | +1.17(+1.74%) |
Aug 17, 2018 | 66.44 | 67.62 | 66.44 | 67.26 | 1,829,200 | +0.28(+0.41%) |
Aug 16, 2018 | 67.21 | 68.87 | 66.87 | 66.98 | 2,834,516 | +0.59(+0.88%) |
Aug 15, 2018 | 67.42 | 68.15 | 65.63 | 66.39 | 2,514,856 | -1.47(-2.17%) |
Aug 14, 2018 | 67.92 | 68.56 | 67.17 | 67.86 | 2,802,720 | +0.55(+0.81%) |
Aug 13, 2018 | 67.22 | 68.34 | 66.87 | 67.32 | 1,801,400 | +0.11(+0.16%) |
Aug 10, 2018 | 67.11 | 67.66 | 66.69 | 67.21 | 1,760,400 | -0.12(-0.18%) |
Aug 09, 2018 | 66.02 | 68.19 | 65.94 | 67.33 | 2,748,640 | +1.19(+1.81%) |
Aug 08, 2018 | 67.46 | 67.46 | 65.78 | 66.14 | 2,905,300 | -1.06(-1.58%) |
Aug 07, 2018 | 67.89 | 68.44 | 66.88 | 67.20 | 2,740,368 | -0.63(-0.93%) |
Aug 06, 2018 | 64.62 | 68.05 | 64.62 | 67.83 | 4,888,960 | +3.45(+5.35%) |
Aug 03, 2018 | 67.36 | 67.36 | 64.14 | 64.39 | 7,720,400 | -3.58(-5.26%) |
Aug 02, 2018 | 65.41 | 68.72 | 65.13 | 67.96 | 5,512,968 | +2.31(+3.52%) |