Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.24 | 67.48 | 64.38 | 66.70 | 3,369,029 | +0.80(+1.22%) |
Oct 30, 2018 | 66.98 | 67.14 | 65.50 | 65.90 | 2,319,748 | -0.85(-1.27%) |
Oct 29, 2018 | 65.52 | 67.38 | 65.52 | 66.75 | 2,581,561 | +1.26(+1.92%) |
Oct 26, 2018 | 66.74 | 67.01 | 65.21 | 65.50 | 2,265,272 | -0.85(-1.28%) |
Oct 25, 2018 | 67.31 | 67.31 | 65.83 | 66.35 | 1,785,682 | -1.52(-2.24%) |
Oct 24, 2018 | 66.45 | 68.33 | 66.11 | 67.86 | 2,824,017 | +1.80(+2.72%) |
Oct 23, 2018 | 66.49 | 67.01 | 65.60 | 66.07 | 2,343,849 | -0.17(-0.26%) |
Oct 22, 2018 | 66.84 | 67.07 | 66.18 | 66.24 | 2,353,112 | -0.60(-0.89%) |
Oct 19, 2018 | 65.73 | 67.27 | 65.73 | 66.84 | 1,100,983 | +1.20(+1.83%) |
Oct 18, 2018 | 65.71 | 66.12 | 65.34 | 65.64 | 1,403,157 | -0.02(-0.02%) |
Oct 17, 2018 | 65.55 | 65.97 | 65.06 | 65.65 | 1,194,511 | -0.07(-0.11%) |
Oct 16, 2018 | 64.94 | 66.21 | 64.80 | 65.73 | 2,967,004 | +0.69(+1.06%) |
Oct 15, 2018 | 64.68 | 65.76 | 64.53 | 65.03 | 3,506,756 | +0.40(+0.61%) |
Oct 12, 2018 | 64.45 | 64.88 | 63.60 | 64.64 | 2,060,127 | +0.12(+0.18%) |
Oct 11, 2018 | 66.21 | 66.33 | 64.34 | 64.52 | 2,011,690 | -1.39(-2.11%) |
Oct 10, 2018 | 66.28 | 67.20 | 65.86 | 65.91 | 2,152,464 | -0.38(-0.58%) |
Oct 09, 2018 | 66.56 | 67.06 | 65.82 | 66.29 | 1,482,188 | -0.17(-0.25%) |
Oct 08, 2018 | 65.79 | 67.01 | 65.73 | 66.46 | 1,377,648 | +0.70(+1.06%) |
Oct 05, 2018 | 64.59 | 65.85 | 64.57 | 65.76 | 1,540,722 | +1.24(+1.92%) |
Oct 04, 2018 | 63.76 | 64.56 | 63.22 | 64.52 | 1,319,699 | +0.69(+1.08%) |
Oct 03, 2018 | 64.89 | 65.16 | 63.29 | 63.83 | 989,856 | -1.19(-1.83%) |
Oct 02, 2018 | 64.30 | 65.27 | 64.30 | 65.02 | 1,260,121 | +0.94(+1.46%) |
Oct 01, 2018 | 64.32 | 64.47 | 63.85 | 64.08 | 837,756 | -0.38(-0.59%) |
Sep 28, 2018 | 63.70 | 64.58 | 63.70 | 64.46 | 1,410,839 | +0.95(+1.50%) |
Sep 27, 2018 | 62.99 | 63.72 | 62.77 | 63.51 | 1,857,937 | +0.67(+1.06%) |
Sep 26, 2018 | 63.94 | 63.95 | 62.76 | 62.84 | 2,337,127 | -0.87(-1.36%) |
Sep 25, 2018 | 64.86 | 64.86 | 63.59 | 63.71 | 1,582,084 | -1.16(-1.79%) |
Sep 24, 2018 | 65.49 | 65.64 | 64.84 | 64.87 | 1,341,666 | -0.74(-1.13%) |
Sep 21, 2018 | 65.36 | 65.89 | 64.95 | 65.61 | 2,683,993 | +0.06(+0.10%) |
Sep 20, 2018 | 64.91 | 65.65 | 64.49 | 65.54 | 1,298,396 | +0.47(+0.72%) |
Sep 19, 2018 | 66.82 | 66.82 | 64.86 | 65.07 | 1,266,373 | -1.61(-2.42%) |
Sep 18, 2018 | 67.00 | 67.16 | 66.49 | 66.69 | 1,252,125 | -0.39(-0.58%) |
Sep 17, 2018 | 66.66 | 67.20 | 66.41 | 67.08 | 1,260,878 | +0.52(+0.79%) |
Sep 14, 2018 | 66.82 | 66.85 | 65.92 | 66.55 | 1,798,222 | -0.37(-0.55%) |
Sep 13, 2018 | 66.79 | 67.07 | 66.33 | 66.92 | 1,989,637 | +0.14(+0.21%) |
Sep 12, 2018 | 67.17 | 67.47 | 66.71 | 66.78 | 1,624,409 | -0.36(-0.53%) |
Sep 11, 2018 | 67.80 | 67.98 | 67.06 | 67.13 | 2,053,510 | -0.56(-0.82%) |
Sep 10, 2018 | 67.52 | 68.03 | 67.28 | 67.69 | 1,072,426 | +0.38(+0.57%) |
Sep 07, 2018 | 67.44 | 67.85 | 67.20 | 67.31 | 1,137,733 | -0.65(-0.96%) |
Sep 06, 2018 | 67.62 | 68.18 | 67.32 | 67.96 | 1,139,605 | +0.45(+0.67%) |
Sep 05, 2018 | 67.08 | 67.56 | 66.84 | 67.51 | 1,142,240 | +0.52(+0.78%) |
Sep 04, 2018 | 66.39 | 66.98 | 66.38 | 66.98 | 1,578,872 | +0.56(+0.85%) |
Aug 31, 2018 | 66.42 | 66.42 | 66.42 | 0 | -0.59(-0.88%) | |
Aug 30, 2018 | 66.57 | 67.16 | 66.43 | 67.01 | 1,798,382 | +0.71(+1.07%) |
Aug 29, 2018 | 66.37 | 66.60 | 65.84 | 66.30 | 1,971,500 | -0.14(-0.22%) |
Aug 28, 2018 | 66.64 | 66.73 | 66.18 | 66.44 | 1,722,361 | -0.22(-0.33%) |
Aug 27, 2018 | 67.70 | 67.70 | 66.54 | 66.66 | 1,530,851 | -0.95(-1.40%) |
Aug 24, 2018 | 67.18 | 67.64 | 66.84 | 67.61 | 757,523 | +0.37(+0.54%) |
Aug 23, 2018 | 66.98 | 67.43 | 66.85 | 67.24 | 1,150,340 | +0.27(+0.40%) |
Aug 22, 2018 | 67.54 | 67.78 | 66.75 | 66.97 | 1,091,772 | -0.48(-0.71%) |
Aug 21, 2018 | 67.66 | 67.66 | 67.04 | 67.45 | 1,784,744 | -0.27(-0.40%) |
Aug 20, 2018 | 67.79 | 67.90 | 67.36 | 67.72 | 1,211,878 | -0.07(-0.11%) |
Aug 17, 2018 | 67.51 | 68.03 | 67.39 | 67.79 | 1,606,796 | +0.14(+0.21%) |
Aug 16, 2018 | 66.84 | 67.67 | 66.51 | 67.65 | 2,440,491 | +0.79(+1.19%) |
Aug 15, 2018 | 66.93 | 67.63 | 66.60 | 66.85 | 2,944,499 | +0.13(+0.19%) |
Aug 14, 2018 | 66.50 | 66.93 | 66.16 | 66.73 | 3,659,756 | +0.26(+0.39%) |
Aug 13, 2018 | 66.27 | 66.53 | 65.96 | 66.47 | 2,851,083 | +0.21(+0.31%) |
Aug 10, 2018 | 66.39 | 66.88 | 66.23 | 66.26 | 1,472,634 | +0.05(+0.07%) |
Aug 09, 2018 | 65.63 | 66.29 | 65.49 | 66.21 | 1,843,550 | +0.56(+0.86%) |
Aug 08, 2018 | 65.29 | 65.81 | 65.18 | 65.65 | 1,412,393 | +0.20(+0.30%) |
Aug 07, 2018 | 65.84 | 65.90 | 64.65 | 65.45 | 2,309,753 | -0.15(-0.23%) |
Aug 06, 2018 | 65.73 | 66.13 | 65.50 | 65.60 | 1,818,631 | -0.25(-0.38%) |
Aug 03, 2018 | 65.39 | 66.26 | 64.83 | 65.85 | 2,301,578 | +0.79(+1.22%) |
Aug 02, 2018 | 64.50 | 65.54 | 63.94 | 65.06 | 2,244,684 | +0.74(+1.15%) |