Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.99 | 68.85 | 59.54 | 60.11 | 1,618,377 | -1.37(-2.22%) |
Oct 30, 2018 | 60.51 | 62.35 | 59.76 | 61.48 | 757,018 | +0.57(+0.94%) |
Oct 29, 2018 | 64.17 | 64.88 | 60.38 | 60.91 | 481,354 | -2.66(-4.19%) |
Oct 26, 2018 | 62.94 | 64.02 | 61.62 | 63.57 | 570,229 | +0.48(+0.76%) |
Oct 25, 2018 | 62.96 | 64.57 | 61.84 | 63.09 | 402,795 | +0.83(+1.33%) |
Oct 24, 2018 | 63.03 | 63.93 | 61.11 | 62.27 | 818,760 | -2.04(-3.18%) |
Oct 23, 2018 | 64.93 | 65.01 | 63.83 | 64.31 | 408,423 | -1.40(-2.12%) |
Oct 22, 2018 | 64.87 | 66.80 | 64.74 | 65.71 | 293,770 | +1.32(+2.04%) |
Oct 19, 2018 | 66.14 | 66.46 | 63.71 | 64.39 | 538,374 | -2.07(-3.12%) |
Oct 18, 2018 | 66.93 | 67.45 | 65.53 | 66.46 | 334,438 | -0.65(-0.97%) |
Oct 17, 2018 | 67.92 | 68.24 | 65.30 | 67.11 | 416,144 | -0.91(-1.34%) |
Oct 16, 2018 | 66.60 | 68.54 | 66.10 | 68.02 | 410,332 | +1.96(+2.96%) |
Oct 15, 2018 | 65.95 | 66.85 | 65.14 | 66.07 | 626,719 | +0.48(+0.73%) |
Oct 12, 2018 | 65.33 | 66.81 | 65.24 | 65.59 | 769,600 | +1.22(+1.89%) |
Oct 11, 2018 | 64.65 | 65.47 | 63.69 | 64.37 | 391,042 | -0.37(-0.58%) |
Oct 10, 2018 | 67.58 | 67.72 | 64.55 | 64.74 | 563,942 | -3.26(-4.80%) |
Oct 09, 2018 | 66.79 | 68.44 | 66.64 | 68.00 | 455,621 | +1.19(+1.78%) |
Oct 08, 2018 | 66.14 | 67.35 | 64.65 | 66.82 | 428,370 | +0.40(+0.61%) |
Oct 05, 2018 | 68.16 | 68.39 | 65.17 | 66.41 | 1,006,933 | +1.30(+1.99%) |
Oct 04, 2018 | 66.03 | 66.16 | 63.20 | 65.12 | 816,582 | -1.34(-2.01%) |
Oct 03, 2018 | 67.70 | 68.35 | 65.88 | 66.45 | 449,465 | -0.99(-1.47%) |
Oct 02, 2018 | 69.82 | 69.82 | 66.95 | 67.44 | 315,583 | -2.49(-3.55%) |
Oct 01, 2018 | 71.02 | 71.71 | 69.66 | 69.93 | 294,182 | -1.01(-1.43%) |
Sep 28, 2018 | 70.40 | 71.19 | 70.35 | 70.94 | 263,996 | +0.49(+0.70%) |
Sep 27, 2018 | 70.30 | 71.19 | 70.01 | 70.45 | 129,868 | +0.20(+0.28%) |
Sep 26, 2018 | 69.67 | 71.19 | 69.42 | 70.25 | 290,815 | +0.74(+1.06%) |
Sep 25, 2018 | 68.14 | 69.76 | 67.90 | 69.52 | 333,185 | +1.38(+2.02%) |
Sep 24, 2018 | 68.00 | 68.51 | 67.06 | 68.14 | 413,360 | -0.15(-0.22%) |
Sep 21, 2018 | 70.89 | 71.14 | 68.14 | 68.29 | 878,496 | -2.46(-3.47%) |
Sep 20, 2018 | 71.19 | 71.63 | 69.52 | 70.75 | 309,674 | +0.15(+0.21%) |
Sep 19, 2018 | 72.32 | 72.91 | 69.86 | 70.60 | 230,532 | -1.77(-2.44%) |
Sep 18, 2018 | 70.65 | 72.61 | 70.60 | 72.37 | 333,297 | +1.62(+2.29%) |
Sep 17, 2018 | 72.42 | 72.42 | 70.65 | 70.75 | 295,768 | -1.82(-2.51%) |
Sep 14, 2018 | 72.02 | 72.76 | 71.68 | 72.56 | 268,169 | +0.74(+1.03%) |
Sep 13, 2018 | 71.53 | 74.92 | 71.04 | 71.83 | 391,421 | +0.44(+0.62%) |
Sep 12, 2018 | 74.04 | 74.36 | 71.09 | 71.39 | 384,650 | -2.55(-3.46%) |
Sep 11, 2018 | 73.55 | 74.36 | 72.56 | 73.94 | 398,595 | -0.05(-0.07%) |
Sep 10, 2018 | 74.77 | 75.17 | 73.74 | 73.99 | 327,573 | -0.20(-0.26%) |
Sep 07, 2018 | 73.25 | 74.68 | 72.32 | 74.19 | 294,019 | +0.69(+0.94%) |
Sep 06, 2018 | 73.69 | 74.86 | 73.25 | 73.50 | 316,924 | +0.10(+0.13%) |
Sep 05, 2018 | 74.28 | 74.40 | 71.83 | 73.40 | 493,245 | -0.74(-0.99%) |
Sep 04, 2018 | 74.38 | 74.82 | 73.50 | 74.14 | 362,120 | -0.25(-0.33%) |
Aug 31, 2018 | 74.38 | 74.38 | 74.38 | 0 | +1.77(+2.44%) | |
Aug 30, 2018 | 71.83 | 72.83 | 71.83 | 72.61 | 212,503 | +0.74(+1.03%) |
Aug 29, 2018 | 71.48 | 72.88 | 71.39 | 71.88 | 367,404 | +0.39(+0.55%) |
Aug 28, 2018 | 71.34 | 71.88 | 70.60 | 71.48 | 150,026 | +0.49(+0.69%) |
Aug 27, 2018 | 73.69 | 73.87 | 70.55 | 70.99 | 423,417 | -2.41(-3.28%) |
Aug 24, 2018 | 70.60 | 73.55 | 70.18 | 73.40 | 434,974 | +3.78(+5.43%) |
Aug 23, 2018 | 67.85 | 70.70 | 67.18 | 69.62 | 462,289 | +1.77(+2.61%) |
Aug 22, 2018 | 65.88 | 67.85 | 65.71 | 67.85 | 867,237 | +2.21(+3.37%) |
Aug 21, 2018 | 65.88 | 66.18 | 65.24 | 65.64 | 313,132 | +0.00(+0.00%) |
Aug 20, 2018 | 65.83 | 66.03 | 65.34 | 65.64 | 540,802 | +0.05(+0.07%) |
Aug 17, 2018 | 64.36 | 66.08 | 64.31 | 65.59 | 395,995 | +1.28(+1.99%) |
Aug 16, 2018 | 63.72 | 64.53 | 63.18 | 64.31 | 286,796 | +1.03(+1.63%) |
Aug 15, 2018 | 62.93 | 63.77 | 62.49 | 63.28 | 219,182 | +0.29(+0.47%) |
Aug 14, 2018 | 62.00 | 63.52 | 61.90 | 62.98 | 221,475 | +1.03(+1.67%) |
Aug 13, 2018 | 62.64 | 62.93 | 61.61 | 61.95 | 201,783 | -0.84(-1.33%) |
Aug 10, 2018 | 62.39 | 63.08 | 61.41 | 62.79 | 226,035 | +0.11(+0.17%) |
Aug 09, 2018 | 62.34 | 64.35 | 62.34 | 62.68 | 242,620 | +0.64(+1.03%) |
Aug 08, 2018 | 61.01 | 62.34 | 60.91 | 62.04 | 195,893 | +0.83(+1.36%) |
Aug 07, 2018 | 61.65 | 61.99 | 60.33 | 61.21 | 304,526 | -0.10(-0.16%) |
Aug 06, 2018 | 59.79 | 61.85 | 59.79 | 61.31 | 235,014 | +1.42(+2.38%) |
Aug 03, 2018 | 60.91 | 61.59 | 58.61 | 59.88 | 354,267 | -0.78(-1.29%) |
Aug 02, 2018 | 60.42 | 61.35 | 60.28 | 60.67 | 199,096 | -0.15(-0.24%) |