Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.17 | 62.17 | 60.17 | 61.70 | 487,566 | +2.00(+3.35%) |
Oct 30, 2018 | 57.96 | 59.80 | 57.70 | 59.70 | 386,118 | +1.73(+2.98%) |
Oct 29, 2018 | 58.79 | 59.04 | 57.46 | 57.97 | 323,081 | -0.61(-1.04%) |
Oct 26, 2018 | 58.61 | 59.15 | 58.09 | 58.58 | 253,200 | -0.98(-1.65%) |
Oct 25, 2018 | 60.03 | 60.22 | 59.41 | 59.56 | 298,502 | -0.30(-0.50%) |
Oct 24, 2018 | 61.52 | 62.22 | 59.79 | 59.86 | 453,406 | -1.78(-2.89%) |
Oct 23, 2018 | 60.90 | 61.87 | 60.18 | 61.64 | 189,274 | -0.01(-0.02%) |
Oct 22, 2018 | 60.15 | 61.94 | 60.11 | 61.65 | 187,017 | +1.55(+2.58%) |
Oct 19, 2018 | 60.39 | 61.07 | 59.85 | 60.10 | 200,300 | -0.12(-0.20%) |
Oct 18, 2018 | 61.17 | 61.32 | 59.92 | 60.22 | 133,800 | -1.11(-1.81%) |
Oct 17, 2018 | 62.08 | 62.08 | 61.13 | 61.33 | 128,118 | -0.97(-1.56%) |
Oct 16, 2018 | 61.04 | 62.43 | 61.03 | 62.30 | 150,993 | +1.63(+2.69%) |
Oct 15, 2018 | 60.20 | 60.90 | 59.80 | 60.67 | 171,692 | +0.39(+0.65%) |
Oct 12, 2018 | 59.96 | 60.84 | 59.60 | 60.28 | 221,100 | +0.86(+1.45%) |
Oct 11, 2018 | 59.01 | 60.12 | 58.75 | 59.42 | 200,461 | +0.15(+0.25%) |
Oct 10, 2018 | 60.63 | 60.70 | 59.16 | 59.27 | 291,290 | -1.96(-3.20%) |
Oct 09, 2018 | 62.04 | 62.69 | 61.10 | 61.23 | 208,388 | -1.12(-1.80%) |
Oct 08, 2018 | 62.60 | 62.62 | 61.99 | 62.35 | 71,333 | -0.61(-0.97%) |
Oct 05, 2018 | 63.11 | 63.60 | 62.65 | 62.96 | 139,200 | -0.45(-0.71%) |
Oct 04, 2018 | 64.01 | 64.01 | 62.96 | 63.41 | 123,327 | -0.78(-1.22%) |
Oct 03, 2018 | 64.08 | 64.41 | 63.80 | 64.19 | 150,049 | +0.23(+0.36%) |
Oct 02, 2018 | 65.15 | 65.15 | 63.63 | 63.96 | 153,169 | -1.42(-2.17%) |
Oct 01, 2018 | 64.68 | 65.52 | 64.68 | 65.38 | 181,146 | +0.90(+1.40%) |
Sep 28, 2018 | 64.90 | 65.18 | 64.26 | 64.48 | 184,700 | -0.64(-0.98%) |
Sep 27, 2018 | 65.61 | 66.32 | 65.04 | 65.12 | 175,870 | -0.67(-1.02%) |
Sep 26, 2018 | 65.88 | 66.34 | 65.70 | 65.79 | 135,782 | -0.25(-0.38%) |
Sep 25, 2018 | 66.34 | 66.43 | 65.94 | 66.04 | 96,421 | -0.08(-0.12%) |
Sep 24, 2018 | 65.84 | 66.42 | 65.84 | 66.12 | 116,528 | -0.08(-0.12%) |
Sep 21, 2018 | 66.43 | 66.44 | 65.88 | 66.20 | 208,200 | -0.07(-0.11%) |
Sep 20, 2018 | 66.18 | 66.53 | 65.83 | 66.27 | 132,571 | +0.21(+0.32%) |
Sep 19, 2018 | 65.96 | 66.19 | 65.33 | 66.06 | 178,037 | -0.06(-0.09%) |
Sep 18, 2018 | 65.16 | 66.14 | 65.16 | 66.12 | 114,669 | +0.90(+1.38%) |
Sep 17, 2018 | 65.29 | 66.16 | 65.16 | 65.22 | 118,360 | -0.30(-0.46%) |
Sep 14, 2018 | 65.34 | 65.83 | 65.22 | 65.52 | 138,500 | +0.17(+0.26%) |
Sep 13, 2018 | 65.46 | 65.58 | 65.13 | 65.35 | 148,054 | +0.07(+0.11%) |
Sep 12, 2018 | 65.35 | 66.02 | 64.98 | 65.28 | 161,119 | -0.30(-0.46%) |
Sep 11, 2018 | 64.58 | 65.64 | 64.58 | 65.58 | 159,272 | +0.80(+1.23%) |
Sep 10, 2018 | 64.25 | 64.94 | 64.25 | 64.78 | 76,189 | +0.37(+0.57%) |
Sep 07, 2018 | 64.50 | 64.79 | 64.12 | 64.41 | 173,300 | -0.35(-0.54%) |
Sep 06, 2018 | 64.19 | 64.93 | 64.08 | 64.76 | 121,865 | +0.37(+0.57%) |
Sep 05, 2018 | 64.50 | 64.73 | 63.38 | 64.39 | 147,883 | -0.31(-0.48%) |
Sep 04, 2018 | 64.84 | 64.91 | 63.37 | 64.70 | 171,506 | -0.87(-1.33%) |
Aug 31, 2018 | 65.57 | 65.57 | 65.57 | 0 | -0.22(-0.33%) | |
Aug 30, 2018 | 65.76 | 66.21 | 65.50 | 65.79 | 103,442 | -0.16(-0.24%) |
Aug 29, 2018 | 65.50 | 66.32 | 65.50 | 65.95 | 138,151 | +0.44(+0.67%) |
Aug 28, 2018 | 65.72 | 65.94 | 65.34 | 65.51 | 81,416 | -0.02(-0.03%) |
Aug 27, 2018 | 65.18 | 65.73 | 65.08 | 65.53 | 67,001 | +0.30(+0.46%) |
Aug 24, 2018 | 65.61 | 65.61 | 65.04 | 65.23 | 151,900 | -0.12(-0.18%) |
Aug 23, 2018 | 65.05 | 65.52 | 64.72 | 65.35 | 109,289 | +0.02(+0.03%) |
Aug 22, 2018 | 65.11 | 65.46 | 65.08 | 65.33 | 87,207 | +0.22(+0.34%) |
Aug 21, 2018 | 65.01 | 65.57 | 64.96 | 65.11 | 87,402 | +0.10(+0.15%) |
Aug 20, 2018 | 65.09 | 65.39 | 64.53 | 65.01 | 176,349 | -0.28(-0.43%) |
Aug 17, 2018 | 64.95 | 65.34 | 64.80 | 65.29 | 159,500 | +0.45(+0.69%) |
Aug 16, 2018 | 64.65 | 65.03 | 64.65 | 64.84 | 98,218 | +0.44(+0.68%) |
Aug 15, 2018 | 64.46 | 64.77 | 63.93 | 64.40 | 187,157 | -0.67(-1.03%) |
Aug 14, 2018 | 64.61 | 65.25 | 64.61 | 65.07 | 256,451 | +0.56(+0.87%) |
Aug 13, 2018 | 64.28 | 65.15 | 64.25 | 64.51 | 106,646 | +0.00(+0.00%) |
Aug 10, 2018 | 64.22 | 65.04 | 63.99 | 64.51 | 161,100 | -0.26(-0.40%) |
Aug 09, 2018 | 64.55 | 65.29 | 64.55 | 64.77 | 156,629 | +0.18(+0.28%) |
Aug 08, 2018 | 63.14 | 64.87 | 63.14 | 64.59 | 206,143 | +1.33(+2.10%) |
Aug 07, 2018 | 63.80 | 64.72 | 63.07 | 63.26 | 192,743 | -0.56(-0.88%) |
Aug 06, 2018 | 63.41 | 63.98 | 63.22 | 63.82 | 57,176 | +0.10(+0.16%) |
Aug 03, 2018 | 63.63 | 64.03 | 63.24 | 63.72 | 129,000 | +0.03(+0.05%) |
Aug 02, 2018 | 62.42 | 64.28 | 62.24 | 63.69 | 262,550 | +1.20(+1.92%) |