Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.67 | 65.70 | 63.24 | 65.10 | 442,980 | +0.01(+0.02%) |
Oct 30, 2018 | 64.95 | 65.92 | 64.06 | 65.09 | 654,320 | +0.04(+0.06%) |
Oct 29, 2018 | 67.96 | 68.71 | 63.99 | 65.05 | 789,991 | -2.56(-3.79%) |
Oct 26, 2018 | 66.21 | 68.92 | 65.74 | 67.61 | 242,500 | +0.60(+0.90%) |
Oct 25, 2018 | 66.27 | 67.69 | 65.75 | 67.01 | 470,778 | +1.09(+1.65%) |
Oct 24, 2018 | 66.85 | 68.58 | 65.74 | 65.92 | 1,003,192 | -0.31(-0.47%) |
Oct 23, 2018 | 67.29 | 70.00 | 64.72 | 66.23 | 883,872 | +6.68(+11.22%) |
Oct 22, 2018 | 59.77 | 60.28 | 58.92 | 59.55 | 678,956 | -0.21(-0.35%) |
Oct 19, 2018 | 58.60 | 60.85 | 58.60 | 59.76 | 252,300 | +0.72(+1.22%) |
Oct 18, 2018 | 60.47 | 60.56 | 58.92 | 59.04 | 656,688 | -1.68(-2.77%) |
Oct 17, 2018 | 61.29 | 61.55 | 59.51 | 60.72 | 587,620 | -0.48(-0.78%) |
Oct 16, 2018 | 60.75 | 61.49 | 59.31 | 61.20 | 386,311 | +0.90(+1.49%) |
Oct 15, 2018 | 59.82 | 61.22 | 59.82 | 60.30 | 600,135 | +0.36(+0.60%) |
Oct 12, 2018 | 60.89 | 61.20 | 58.75 | 59.94 | 370,700 | -0.25(-0.42%) |
Oct 11, 2018 | 61.90 | 62.51 | 60.12 | 60.19 | 293,382 | -1.60(-2.59%) |
Oct 10, 2018 | 63.04 | 63.32 | 61.71 | 61.79 | 323,510 | -1.27(-2.01%) |
Oct 09, 2018 | 63.62 | 63.89 | 62.80 | 63.06 | 345,836 | -0.48(-0.76%) |
Oct 08, 2018 | 62.98 | 63.83 | 62.46 | 63.54 | 181,323 | +0.36(+0.57%) |
Oct 05, 2018 | 64.18 | 64.55 | 62.47 | 63.18 | 199,000 | -1.09(-1.70%) |
Oct 04, 2018 | 65.65 | 65.71 | 64.18 | 64.27 | 267,071 | -1.56(-2.37%) |
Oct 03, 2018 | 65.90 | 67.05 | 65.70 | 65.83 | 274,245 | -1.22(-1.82%) |
Oct 02, 2018 | 68.25 | 68.47 | 66.93 | 67.05 | 181,962 | -1.21(-1.77%) |
Oct 01, 2018 | 69.15 | 69.78 | 67.90 | 68.26 | 224,184 | -0.49(-0.71%) |
Sep 28, 2018 | 70.00 | 70.15 | 68.65 | 68.75 | 135,900 | -1.25(-1.79%) |
Sep 27, 2018 | 70.20 | 70.20 | 69.55 | 70.00 | 116,315 | +0.00(+0.00%) |
Sep 26, 2018 | 70.35 | 70.90 | 69.80 | 70.00 | 159,317 | -0.15(-0.21%) |
Sep 25, 2018 | 71.20 | 71.20 | 69.60 | 70.15 | 316,423 | -1.05(-1.47%) |
Sep 24, 2018 | 72.20 | 72.80 | 70.45 | 71.20 | 223,261 | -1.05(-1.45%) |
Sep 21, 2018 | 72.60 | 73.00 | 72.00 | 72.25 | 467,700 | -0.35(-0.48%) |
Sep 20, 2018 | 72.30 | 72.65 | 71.90 | 72.60 | 135,740 | +0.60(+0.83%) |
Sep 19, 2018 | 70.75 | 72.05 | 70.75 | 72.00 | 211,962 | +1.25(+1.77%) |
Sep 18, 2018 | 71.05 | 71.40 | 70.45 | 70.75 | 333,420 | -0.60(-0.84%) |
Sep 17, 2018 | 73.20 | 73.50 | 71.05 | 71.35 | 194,848 | -1.85(-2.53%) |
Sep 14, 2018 | 71.75 | 73.45 | 71.70 | 73.20 | 253,400 | +1.40(+1.95%) |
Sep 13, 2018 | 71.90 | 72.50 | 71.75 | 71.80 | 108,861 | +0.10(+0.14%) |
Sep 12, 2018 | 72.90 | 72.90 | 71.45 | 71.70 | 263,433 | -1.05(-1.44%) |
Sep 11, 2018 | 72.75 | 73.34 | 72.20 | 72.75 | 151,230 | +0.00(+0.00%) |
Sep 10, 2018 | 72.55 | 73.95 | 72.50 | 72.75 | 175,759 | +0.85(+1.18%) |
Sep 07, 2018 | 71.40 | 72.30 | 70.75 | 71.90 | 253,900 | +0.25(+0.35%) |
Sep 06, 2018 | 73.40 | 73.50 | 71.55 | 71.65 | 114,542 | -1.65(-2.25%) |
Sep 05, 2018 | 74.35 | 74.50 | 73.20 | 73.30 | 75,300 | -1.15(-1.54%) |
Sep 04, 2018 | 74.65 | 75.15 | 73.75 | 74.45 | 154,765 | -0.05(-0.07%) |
Aug 31, 2018 | 74.50 | 74.50 | 74.50 | 0 | -0.30(-0.40%) | |
Aug 30, 2018 | 76.20 | 76.20 | 74.60 | 74.80 | 98,203 | -1.25(-1.64%) |
Aug 29, 2018 | 75.90 | 76.30 | 74.85 | 76.05 | 102,109 | +0.05(+0.07%) |
Aug 28, 2018 | 75.80 | 76.20 | 75.50 | 76.00 | 70,740 | +0.40(+0.53%) |
Aug 27, 2018 | 75.35 | 76.05 | 75.35 | 75.60 | 153,973 | +0.25(+0.33%) |
Aug 24, 2018 | 75.75 | 76.20 | 74.90 | 75.35 | 84,500 | -0.40(-0.53%) |
Aug 23, 2018 | 76.95 | 77.00 | 75.45 | 75.75 | 120,361 | -1.20(-1.56%) |
Aug 22, 2018 | 77.50 | 77.75 | 76.20 | 76.95 | 157,142 | -0.45(-0.58%) |
Aug 21, 2018 | 76.25 | 77.75 | 76.25 | 77.40 | 155,004 | +1.35(+1.78%) |
Aug 20, 2018 | 75.05 | 76.35 | 74.99 | 76.05 | 118,478 | +1.30(+1.74%) |
Aug 17, 2018 | 74.45 | 74.80 | 74.15 | 74.75 | 121,200 | +0.35(+0.47%) |
Aug 16, 2018 | 75.40 | 75.65 | 74.25 | 74.40 | 181,382 | +0.00(+0.00%) |
Aug 15, 2018 | 74.95 | 74.95 | 73.80 | 74.40 | 239,404 | -0.60(-0.80%) |
Aug 14, 2018 | 74.70 | 75.85 | 74.55 | 75.00 | 224,294 | +0.45(+0.60%) |
Aug 13, 2018 | 75.30 | 75.30 | 74.40 | 74.55 | 228,385 | -0.45(-0.60%) |
Aug 10, 2018 | 74.80 | 75.25 | 74.50 | 75.00 | 190,300 | -0.40(-0.53%) |
Aug 09, 2018 | 75.55 | 75.90 | 74.85 | 75.40 | 192,211 | -0.05(-0.07%) |
Aug 08, 2018 | 74.40 | 75.60 | 74.15 | 75.45 | 153,867 | +0.95(+1.28%) |
Aug 07, 2018 | 74.15 | 74.95 | 73.95 | 74.50 | 203,806 | +0.45(+0.61%) |
Aug 06, 2018 | 72.80 | 74.30 | 72.75 | 74.05 | 269,433 | +1.20(+1.65%) |
Aug 03, 2018 | 71.65 | 72.85 | 71.65 | 72.85 | 262,000 | +1.55(+2.17%) |
Aug 02, 2018 | 70.20 | 71.95 | 70.20 | 71.30 | 173,738 | +0.60(+0.85%) |