Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 58.08 | 58.15 | 53.93 | 54.69 | 21,448,338 | -3.10(-5.36%) |
Oct 30, 2018 | 57.14 | 58.25 | 56.98 | 57.78 | 8,268,703 | +0.91(+1.61%) |
Oct 29, 2018 | 56.79 | 57.74 | 55.72 | 56.87 | 11,448,201 | +0.93(+1.66%) |
Oct 26, 2018 | 53.57 | 56.37 | 53.34 | 55.94 | 13,721,472 | +0.90(+1.63%) |
Oct 25, 2018 | 54.77 | 56.16 | 53.94 | 55.04 | 11,703,201 | +0.49(+0.90%) |
Oct 24, 2018 | 57.14 | 57.80 | 54.45 | 54.55 | 11,156,489 | -2.94(-5.11%) |
Oct 23, 2018 | 57.38 | 58.00 | 56.71 | 57.49 | 7,154,081 | -0.54(-0.93%) |
Oct 22, 2018 | 58.92 | 59.12 | 57.90 | 58.03 | 6,670,990 | -0.75(-1.27%) |
Oct 19, 2018 | 59.48 | 60.00 | 58.68 | 58.77 | 6,278,842 | -0.72(-1.21%) |
Oct 18, 2018 | 60.61 | 60.64 | 58.81 | 59.49 | 7,711,131 | -1.16(-1.92%) |
Oct 17, 2018 | 60.96 | 61.19 | 60.27 | 60.66 | 6,801,043 | -0.55(-0.90%) |
Oct 16, 2018 | 58.80 | 61.31 | 58.59 | 61.21 | 9,294,267 | +2.83(+4.85%) |
Oct 15, 2018 | 58.80 | 59.17 | 58.32 | 58.38 | 6,481,025 | -0.65(-1.10%) |
Oct 12, 2018 | 58.72 | 59.28 | 57.96 | 59.03 | 7,029,226 | +0.87(+1.50%) |
Oct 11, 2018 | 60.08 | 60.31 | 57.59 | 58.15 | 10,579,617 | -1.83(-3.05%) |
Oct 10, 2018 | 61.14 | 61.81 | 59.96 | 59.98 | 8,376,252 | -1.41(-2.30%) |
Oct 09, 2018 | 61.12 | 62.08 | 60.82 | 61.39 | 6,691,988 | +0.11(+0.18%) |
Oct 08, 2018 | 61.20 | 61.48 | 60.57 | 61.28 | 5,618,935 | +0.13(+0.21%) |
Oct 05, 2018 | 61.58 | 62.21 | 60.28 | 61.15 | 7,584,129 | -0.26(-0.42%) |
Oct 04, 2018 | 63.11 | 63.33 | 60.82 | 61.41 | 9,606,443 | -1.96(-3.09%) |
Oct 03, 2018 | 63.25 | 63.86 | 62.95 | 63.37 | 8,177,612 | +0.26(+0.42%) |
Oct 02, 2018 | 62.59 | 63.17 | 62.32 | 63.10 | 9,310,433 | +0.57(+0.91%) |
Oct 01, 2018 | 62.02 | 63.04 | 61.80 | 62.53 | 9,750,069 | +0.60(+0.97%) |
Sep 28, 2018 | 61.43 | 61.96 | 61.07 | 61.93 | 9,480,847 | +0.51(+0.82%) |
Sep 27, 2018 | 60.68 | 61.84 | 60.62 | 61.43 | 6,795,059 | +0.75(+1.23%) |
Sep 26, 2018 | 60.25 | 61.29 | 60.04 | 60.68 | 9,384,310 | +0.53(+0.88%) |
Sep 25, 2018 | 60.72 | 60.95 | 60.09 | 60.15 | 7,388,562 | -0.51(-0.83%) |
Sep 24, 2018 | 60.39 | 61.13 | 60.35 | 60.66 | 6,141,433 | +0.09(+0.15%) |
Sep 21, 2018 | 59.99 | 60.91 | 59.96 | 60.57 | 11,941,693 | +0.55(+0.91%) |
Sep 20, 2018 | 59.33 | 60.13 | 59.23 | 60.02 | 7,335,121 | +0.76(+1.29%) |
Sep 19, 2018 | 58.93 | 59.61 | 58.80 | 59.26 | 4,566,412 | +0.17(+0.28%) |
Sep 18, 2018 | 58.38 | 59.37 | 57.90 | 59.09 | 9,040,624 | +0.71(+1.22%) |
Sep 17, 2018 | 58.96 | 58.98 | 58.24 | 58.38 | 7,177,488 | -0.48(-0.82%) |
Sep 14, 2018 | 59.53 | 59.79 | 58.73 | 58.86 | 6,183,345 | -0.59(-1.00%) |
Sep 13, 2018 | 59.16 | 59.56 | 58.47 | 59.45 | 6,963,022 | +0.58(+0.98%) |
Sep 12, 2018 | 59.74 | 59.84 | 58.42 | 58.88 | 12,047,799 | +1.38(+2.41%) |
Sep 11, 2018 | 57.79 | 57.86 | 57.12 | 57.49 | 6,611,922 | -0.22(-0.39%) |
Sep 10, 2018 | 57.77 | 58.24 | 57.59 | 57.71 | 6,294,118 | +0.23(+0.40%) |
Sep 07, 2018 | 57.89 | 57.94 | 56.90 | 57.48 | 8,659,306 | -0.53(-0.91%) |
Sep 06, 2018 | 59.19 | 59.41 | 57.79 | 58.01 | 6,790,811 | -1.31(-2.21%) |
Sep 05, 2018 | 59.04 | 59.42 | 58.83 | 59.32 | 6,369,107 | +0.19(+0.32%) |
Sep 04, 2018 | 59.98 | 60.27 | 58.62 | 59.13 | 6,082,861 | -1.15(-1.90%) |
Aug 31, 2018 | 60.28 | 60.28 | 60.28 | 0 | -0.45(-0.73%) | |
Aug 30, 2018 | 60.28 | 60.77 | 60.09 | 60.72 | 5,601,745 | +0.53(+0.89%) |
Aug 29, 2018 | 59.62 | 60.34 | 59.19 | 60.19 | 5,742,345 | +0.55(+0.92%) |
Aug 28, 2018 | 59.54 | 60.07 | 59.39 | 59.64 | 5,952,141 | +0.09(+0.15%) |
Aug 27, 2018 | 58.90 | 59.62 | 58.77 | 59.55 | 6,728,484 | +0.98(+1.67%) |
Aug 24, 2018 | 58.52 | 58.91 | 58.27 | 58.57 | 5,989,134 | +0.20(+0.34%) |
Aug 23, 2018 | 58.53 | 58.71 | 57.90 | 58.37 | 5,952,032 | -0.38(-0.65%) |
Aug 22, 2018 | 58.46 | 59.18 | 58.27 | 58.76 | 6,386,785 | +0.40(+0.68%) |
Aug 21, 2018 | 57.60 | 58.49 | 57.60 | 58.36 | 11,482,248 | +0.76(+1.33%) |
Aug 20, 2018 | 58.06 | 58.40 | 57.23 | 57.59 | 11,480,311 | -0.45(-0.77%) |
Aug 17, 2018 | 60.02 | 60.13 | 57.36 | 58.04 | 16,757,892 | -2.13(-3.53%) |
Aug 16, 2018 | 59.82 | 60.24 | 59.44 | 60.17 | 10,983,224 | +0.60(+1.00%) |
Aug 15, 2018 | 60.81 | 60.87 | 59.10 | 59.57 | 14,837,825 | -1.97(-3.19%) |
Aug 14, 2018 | 61.38 | 61.94 | 61.38 | 61.53 | 5,527,767 | +0.11(+0.18%) |
Aug 13, 2018 | 61.18 | 61.67 | 60.91 | 61.42 | 6,162,202 | +0.35(+0.57%) |
Aug 10, 2018 | 61.70 | 62.05 | 60.73 | 61.07 | 6,990,590 | -1.04(-1.68%) |
Aug 09, 2018 | 61.31 | 62.58 | 61.22 | 62.12 | 7,330,954 | +0.90(+1.47%) |
Aug 08, 2018 | 62.23 | 62.39 | 61.15 | 61.22 | 5,528,771 | -1.17(-1.88%) |
Aug 07, 2018 | 62.04 | 62.52 | 61.70 | 62.39 | 7,235,643 | +0.41(+0.65%) |
Aug 06, 2018 | 61.96 | 62.27 | 61.49 | 61.98 | 4,969,137 | -0.05(-0.08%) |
Aug 03, 2018 | 61.83 | 62.04 | 61.42 | 62.03 | 5,815,503 | +0.24(+0.39%) |
Aug 02, 2018 | 61.84 | 62.21 | 61.18 | 61.79 | 7,072,449 | -0.21(-0.35%) |