Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.93 | 56.51 | 55.34 | 55.41 | 3,659,487 | -0.16(-0.30%) |
Oct 30, 2018 | 56.76 | 57.40 | 55.17 | 55.58 | 4,154,135 | -0.92(-1.63%) |
Oct 29, 2018 | 56.62 | 57.38 | 55.99 | 56.49 | 5,940,230 | +2.76(+5.13%) |
Oct 26, 2018 | 50.44 | 54.71 | 49.25 | 53.74 | 7,904,573 | -6.55(-10.86%) |
Oct 25, 2018 | 60.26 | 61.07 | 59.71 | 60.29 | 2,139,638 | +0.48(+0.81%) |
Oct 24, 2018 | 61.24 | 61.80 | 59.69 | 59.80 | 2,234,115 | -1.63(-2.66%) |
Oct 23, 2018 | 60.28 | 61.87 | 60.13 | 61.44 | 1,777,421 | +0.51(+0.84%) |
Oct 22, 2018 | 60.91 | 61.61 | 60.69 | 60.92 | 1,635,688 | +0.00(+0.00%) |
Oct 19, 2018 | 61.10 | 61.71 | 60.62 | 60.92 | 2,402,714 | +0.23(+0.38%) |
Oct 18, 2018 | 61.97 | 62.10 | 60.37 | 60.69 | 1,875,412 | -1.44(-2.32%) |
Oct 17, 2018 | 62.20 | 62.23 | 60.80 | 62.13 | 1,447,613 | -0.14(-0.22%) |
Oct 16, 2018 | 60.71 | 62.49 | 60.53 | 62.27 | 1,395,869 | +1.88(+3.11%) |
Oct 15, 2018 | 59.73 | 61.08 | 59.17 | 60.39 | 1,304,476 | +0.30(+0.50%) |
Oct 12, 2018 | 60.15 | 60.30 | 58.94 | 60.09 | 1,718,691 | +0.50(+0.84%) |
Oct 11, 2018 | 61.22 | 61.54 | 59.54 | 59.59 | 3,152,322 | -1.32(-2.16%) |
Oct 10, 2018 | 61.62 | 62.29 | 60.85 | 60.91 | 1,773,100 | -0.59(-0.96%) |
Oct 09, 2018 | 61.70 | 61.99 | 61.28 | 61.50 | 907,513 | -0.15(-0.24%) |
Oct 08, 2018 | 62.31 | 62.57 | 61.13 | 61.64 | 1,144,340 | -0.74(-1.18%) |
Oct 05, 2018 | 62.40 | 63.30 | 61.80 | 62.38 | 1,848,115 | -0.04(-0.06%) |
Oct 04, 2018 | 62.58 | 63.14 | 61.78 | 62.41 | 2,738,566 | -0.19(-0.31%) |
Oct 03, 2018 | 62.30 | 62.63 | 62.03 | 62.61 | 1,694,549 | +0.45(+0.73%) |
Oct 02, 2018 | 61.91 | 62.64 | 61.72 | 62.15 | 1,529,604 | +0.19(+0.31%) |
Oct 01, 2018 | 62.59 | 62.85 | 61.56 | 61.96 | 1,479,139 | -0.35(-0.56%) |
Sep 28, 2018 | 62.00 | 62.33 | 61.79 | 62.31 | 1,197,997 | +0.19(+0.31%) |
Sep 27, 2018 | 62.10 | 62.49 | 61.99 | 62.11 | 984,446 | +0.02(+0.03%) |
Sep 26, 2018 | 61.91 | 62.72 | 61.80 | 62.10 | 1,191,659 | +0.21(+0.34%) |
Sep 25, 2018 | 61.91 | 62.13 | 61.81 | 61.88 | 1,518,642 | +0.18(+0.30%) |
Sep 24, 2018 | 61.31 | 61.77 | 61.15 | 61.70 | 1,458,508 | -0.04(-0.06%) |
Sep 21, 2018 | 62.30 | 62.85 | 61.68 | 61.74 | 5,483,354 | -0.47(-0.76%) |
Sep 20, 2018 | 62.12 | 62.45 | 62.07 | 62.21 | 1,361,435 | +0.31(+0.50%) |
Sep 19, 2018 | 62.37 | 62.69 | 61.34 | 61.90 | 1,397,113 | -0.38(-0.61%) |
Sep 18, 2018 | 62.06 | 62.64 | 61.94 | 62.28 | 1,729,567 | +0.17(+0.28%) |
Sep 17, 2018 | 62.86 | 62.86 | 61.44 | 62.10 | 1,215,444 | -0.72(-1.14%) |
Sep 14, 2018 | 62.99 | 63.22 | 62.48 | 62.82 | 1,409,293 | -0.23(-0.37%) |
Sep 13, 2018 | 62.68 | 63.35 | 62.68 | 63.05 | 1,589,191 | +0.39(+0.62%) |
Sep 12, 2018 | 61.61 | 62.79 | 61.51 | 62.67 | 1,651,185 | +1.17(+1.90%) |
Sep 11, 2018 | 60.98 | 62.01 | 60.96 | 61.50 | 2,044,279 | +0.34(+0.55%) |
Sep 10, 2018 | 62.10 | 62.10 | 60.79 | 61.16 | 2,189,126 | -0.98(-1.57%) |
Sep 07, 2018 | 63.89 | 63.89 | 61.43 | 62.13 | 1,273,150 | -0.64(-1.02%) |
Sep 06, 2018 | 62.58 | 63.36 | 62.42 | 62.77 | 1,219,935 | +0.17(+0.28%) |
Sep 05, 2018 | 62.30 | 62.64 | 61.88 | 62.60 | 1,910,486 | +0.13(+0.20%) |
Sep 04, 2018 | 62.81 | 63.03 | 62.39 | 62.47 | 1,583,551 | -0.51(-0.81%) |
Aug 31, 2018 | 62.99 | 62.99 | 62.99 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 63.45 | 63.71 | 62.92 | 63.02 | 1,071,923 | -0.59(-0.93%) |
Aug 29, 2018 | 63.55 | 64.03 | 62.88 | 63.61 | 1,145,619 | +0.19(+0.31%) |
Aug 28, 2018 | 63.72 | 63.89 | 63.03 | 63.42 | 910,847 | -0.07(-0.11%) |
Aug 27, 2018 | 63.60 | 63.73 | 63.31 | 63.49 | 1,040,852 | +0.20(+0.32%) |
Aug 24, 2018 | 63.09 | 63.56 | 63.07 | 63.28 | 863,997 | +0.15(+0.23%) |
Aug 23, 2018 | 63.26 | 63.43 | 62.70 | 63.14 | 1,016,291 | -0.21(-0.34%) |
Aug 22, 2018 | 63.33 | 63.51 | 62.79 | 63.35 | 1,143,132 | -0.22(-0.35%) |
Aug 21, 2018 | 63.30 | 64.11 | 62.69 | 63.58 | 1,643,932 | +0.28(+0.44%) |
Aug 20, 2018 | 63.16 | 63.60 | 62.90 | 63.29 | 1,534,682 | +0.14(+0.21%) |
Aug 17, 2018 | 62.64 | 63.29 | 61.93 | 63.16 | 1,989,943 | +0.42(+0.66%) |
Aug 16, 2018 | 61.74 | 62.77 | 61.36 | 62.74 | 2,721,542 | +1.31(+2.13%) |
Aug 15, 2018 | 61.78 | 61.95 | 60.92 | 61.44 | 2,748,646 | -0.78(-1.26%) |
Aug 14, 2018 | 62.18 | 62.52 | 61.64 | 62.22 | 2,389,036 | +0.04(+0.06%) |
Aug 13, 2018 | 62.93 | 63.12 | 61.63 | 62.18 | 2,511,273 | -0.87(-1.38%) |
Aug 10, 2018 | 63.76 | 64.06 | 62.90 | 63.05 | 1,767,380 | -1.07(-1.67%) |
Aug 09, 2018 | 64.26 | 65.06 | 64.07 | 64.13 | 1,576,642 | -0.08(-0.12%) |
Aug 08, 2018 | 63.60 | 64.39 | 63.46 | 64.20 | 1,795,674 | +0.41(+0.64%) |
Aug 07, 2018 | 65.34 | 65.34 | 63.65 | 63.80 | 1,911,507 | -1.09(-1.68%) |
Aug 06, 2018 | 64.43 | 65.10 | 63.44 | 64.89 | 2,660,375 | +0.22(+0.34%) |
Aug 03, 2018 | 63.36 | 65.36 | 63.12 | 64.67 | 4,318,539 | +3.75(+6.16%) |
Aug 02, 2018 | 59.88 | 61.21 | 59.53 | 60.91 | 2,309,158 | +1.02(+1.70%) |