Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.79 | 60.55 | 59.46 | 60.04 | 22,066,758 | +0.68(+1.14%) |
Oct 30, 2018 | 58.49 | 59.55 | 58.34 | 59.37 | 23,564,752 | +1.30(+2.25%) |
Oct 29, 2018 | 58.83 | 59.10 | 57.44 | 58.06 | 20,843,400 | -0.36(-0.62%) |
Oct 26, 2018 | 58.68 | 59.09 | 57.99 | 58.42 | 24,099,182 | -0.59(-1.00%) |
Oct 25, 2018 | 59.15 | 59.57 | 58.58 | 59.01 | 16,309,585 | +0.52(+0.89%) |
Oct 24, 2018 | 60.38 | 60.48 | 58.44 | 58.49 | 21,271,696 | -1.67(-2.78%) |
Oct 23, 2018 | 60.33 | 60.63 | 59.32 | 60.17 | 20,521,728 | -0.99(-1.61%) |
Oct 22, 2018 | 61.79 | 61.93 | 60.77 | 61.15 | 12,572,241 | -0.62(-1.00%) |
Oct 19, 2018 | 61.54 | 62.14 | 61.42 | 61.77 | 16,054,974 | +0.09(+0.15%) |
Oct 18, 2018 | 61.19 | 62.15 | 61.19 | 61.68 | 23,154,440 | +0.26(+0.43%) |
Oct 17, 2018 | 60.99 | 61.43 | 60.54 | 61.42 | 16,252,562 | +0.23(+0.37%) |
Oct 16, 2018 | 60.67 | 61.24 | 60.29 | 61.19 | 12,980,526 | +0.29(+0.47%) |
Oct 15, 2018 | 61.33 | 61.59 | 60.90 | 60.90 | 14,011,135 | -0.42(-0.69%) |
Oct 12, 2018 | 61.89 | 61.97 | 60.49 | 61.33 | 20,192,196 | -0.17(-0.27%) |
Oct 11, 2018 | 63.25 | 63.43 | 61.17 | 61.49 | 26,964,252 | -2.20(-3.45%) |
Oct 10, 2018 | 65.36 | 65.43 | 63.68 | 63.69 | 21,991,718 | -1.50(-2.30%) |
Oct 09, 2018 | 65.09 | 65.47 | 64.61 | 65.19 | 13,505,765 | +0.29(+0.44%) |
Oct 08, 2018 | 63.90 | 65.04 | 63.79 | 64.91 | 17,572,762 | +0.60(+0.93%) |
Oct 05, 2018 | 64.29 | 64.58 | 64.00 | 64.31 | 12,231,458 | -0.18(-0.28%) |
Oct 04, 2018 | 64.43 | 64.87 | 64.24 | 64.49 | 13,541,596 | -0.43(-0.66%) |
Oct 03, 2018 | 65.19 | 65.48 | 64.79 | 64.92 | 13,544,426 | -0.23(-0.36%) |
Oct 02, 2018 | 64.66 | 65.31 | 64.52 | 65.15 | 11,217,406 | +0.49(+0.76%) |
Oct 01, 2018 | 64.32 | 64.83 | 64.25 | 64.66 | 11,369,912 | +0.60(+0.93%) |
Sep 28, 2018 | 64.24 | 64.75 | 64.05 | 64.07 | 13,117,370 | -0.57(-0.87%) |
Sep 27, 2018 | 64.87 | 65.09 | 64.50 | 64.63 | 10,162,958 | -0.01(-0.01%) |
Sep 26, 2018 | 64.82 | 65.18 | 64.57 | 64.64 | 13,635,037 | -0.54(-0.83%) |
Sep 25, 2018 | 65.58 | 65.83 | 65.09 | 65.18 | 16,190,449 | -0.08(-0.12%) |
Sep 24, 2018 | 64.65 | 65.62 | 64.60 | 65.26 | 17,978,878 | +1.08(+1.68%) |
Sep 21, 2018 | 64.06 | 64.38 | 63.69 | 64.18 | 35,350,776 | +0.26(+0.41%) |
Sep 20, 2018 | 63.95 | 64.31 | 63.71 | 63.92 | 14,857,378 | +0.14(+0.22%) |
Sep 19, 2018 | 63.03 | 63.88 | 63.03 | 63.77 | 13,817,374 | +0.75(+1.20%) |
Sep 18, 2018 | 63.22 | 63.40 | 62.89 | 63.02 | 12,234,893 | +0.17(+0.26%) |
Sep 17, 2018 | 62.55 | 63.01 | 62.54 | 62.86 | 11,151,138 | +0.37(+0.59%) |
Sep 14, 2018 | 62.11 | 62.66 | 62.00 | 62.49 | 12,530,301 | +0.45(+0.73%) |
Sep 13, 2018 | 62.66 | 62.73 | 61.80 | 62.03 | 14,719,824 | -0.61(-0.97%) |
Sep 12, 2018 | 62.73 | 63.13 | 62.45 | 62.64 | 15,335,277 | +0.20(+0.33%) |
Sep 11, 2018 | 61.76 | 62.69 | 61.51 | 62.44 | 15,780,347 | +0.87(+1.41%) |
Sep 10, 2018 | 61.97 | 62.35 | 61.53 | 61.57 | 14,354,566 | -0.09(-0.15%) |
Sep 07, 2018 | 60.40 | 61.74 | 60.15 | 61.66 | 21,786,468 | +1.03(+1.70%) |
Sep 06, 2018 | 61.12 | 61.52 | 60.54 | 60.63 | 17,676,134 | -0.68(-1.11%) |
Sep 05, 2018 | 60.21 | 61.36 | 59.98 | 61.31 | 18,416,810 | +0.81(+1.33%) |
Sep 04, 2018 | 60.59 | 60.81 | 60.14 | 60.50 | 11,750,684 | +0.09(+0.15%) |
Aug 31, 2018 | 60.41 | 60.41 | 60.41 | 0 | -0.26(-0.42%) | |
Aug 30, 2018 | 60.62 | 60.87 | 60.38 | 60.67 | 9,887,362 | -0.26(-0.43%) |
Aug 29, 2018 | 60.62 | 61.07 | 60.36 | 60.93 | 10,622,445 | +0.44(+0.72%) |
Aug 28, 2018 | 60.72 | 60.90 | 60.44 | 60.50 | 11,708,685 | -0.09(-0.15%) |
Aug 27, 2018 | 60.22 | 60.64 | 60.18 | 60.59 | 8,849,799 | +0.59(+0.98%) |
Aug 24, 2018 | 59.92 | 60.32 | 59.85 | 60.00 | 8,685,552 | +0.41(+0.68%) |
Aug 23, 2018 | 59.95 | 60.01 | 59.45 | 59.59 | 9,558,591 | -0.66(-1.10%) |
Aug 22, 2018 | 59.62 | 60.32 | 59.55 | 60.26 | 13,399,465 | +0.85(+1.43%) |
Aug 21, 2018 | 59.57 | 59.97 | 59.28 | 59.40 | 12,195,668 | +0.02(+0.03%) |
Aug 20, 2018 | 58.97 | 59.53 | 58.91 | 59.39 | 10,817,257 | +0.41(+0.70%) |
Aug 17, 2018 | 59.03 | 59.15 | 58.63 | 58.97 | 13,507,113 | +0.20(+0.33%) |
Aug 16, 2018 | 58.24 | 58.85 | 58.18 | 58.78 | 15,285,102 | +0.80(+1.38%) |
Aug 15, 2018 | 58.61 | 58.70 | 57.66 | 57.98 | 21,639,392 | -1.03(-1.75%) |
Aug 14, 2018 | 59.52 | 59.59 | 58.84 | 59.01 | 10,619,071 | -0.19(-0.32%) |
Aug 13, 2018 | 59.87 | 60.10 | 59.10 | 59.20 | 13,679,614 | -0.65(-1.08%) |
Aug 10, 2018 | 59.92 | 59.93 | 59.42 | 59.85 | 17,190,366 | -0.06(-0.10%) |
Aug 09, 2018 | 60.21 | 60.35 | 59.75 | 59.91 | 13,174,967 | -0.31(-0.51%) |
Aug 08, 2018 | 60.43 | 60.59 | 59.93 | 60.21 | 9,753,583 | -0.40(-0.66%) |
Aug 07, 2018 | 60.35 | 60.86 | 59.90 | 60.62 | 14,343,323 | +0.81(+1.36%) |
Aug 06, 2018 | 59.86 | 59.99 | 59.48 | 59.80 | 13,461,383 | -0.01(-0.02%) |
Aug 03, 2018 | 59.65 | 59.89 | 59.39 | 59.82 | 10,472,329 | +0.22(+0.36%) |
Aug 02, 2018 | 59.59 | 59.86 | 59.26 | 59.60 | 11,213,416 | -0.36(-0.60%) |