Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.32 | 57.70 | 54.76 | 57.08 | 5,369,919 | -0.05(-0.09%) |
Oct 30, 2018 | 56.41 | 57.55 | 55.88 | 57.13 | 1,104,192 | +0.62(+1.10%) |
Oct 29, 2018 | 59.45 | 59.65 | 55.63 | 56.51 | 833,055 | -2.02(-3.45%) |
Oct 26, 2018 | 58.24 | 59.74 | 57.37 | 58.53 | 1,059,200 | -0.85(-1.43%) |
Oct 25, 2018 | 58.15 | 59.73 | 58.15 | 59.38 | 1,512,978 | +0.89(+1.52%) |
Oct 24, 2018 | 61.57 | 61.74 | 58.38 | 58.49 | 890,810 | -3.12(-5.06%) |
Oct 23, 2018 | 61.17 | 62.06 | 60.10 | 61.61 | 684,178 | -0.33(-0.53%) |
Oct 22, 2018 | 62.02 | 62.56 | 61.42 | 61.94 | 921,245 | +0.16(+0.26%) |
Oct 19, 2018 | 63.44 | 63.68 | 61.66 | 61.78 | 888,500 | -1.29(-2.05%) |
Oct 18, 2018 | 64.50 | 65.04 | 62.64 | 63.07 | 1,052,062 | -0.16(-0.25%) |
Oct 17, 2018 | 63.13 | 63.42 | 61.35 | 63.23 | 1,657,282 | +0.15(+0.24%) |
Oct 16, 2018 | 62.00 | 63.12 | 61.49 | 63.08 | 1,670,845 | +1.61(+2.62%) |
Oct 15, 2018 | 62.00 | 62.04 | 61.13 | 61.47 | 788,115 | -0.55(-0.89%) |
Oct 12, 2018 | 61.83 | 62.33 | 60.59 | 62.02 | 1,418,800 | +1.58(+2.61%) |
Oct 11, 2018 | 60.63 | 61.88 | 60.20 | 60.44 | 1,049,791 | -0.95(-1.55%) |
Oct 10, 2018 | 64.46 | 64.49 | 61.31 | 61.39 | 1,212,098 | -3.07(-4.76%) |
Oct 09, 2018 | 63.77 | 64.64 | 63.44 | 64.46 | 767,901 | +0.49(+0.77%) |
Oct 08, 2018 | 64.87 | 64.87 | 62.82 | 63.97 | 587,307 | -1.23(-1.89%) |
Oct 05, 2018 | 65.49 | 66.50 | 64.68 | 65.20 | 1,233,600 | -0.29(-0.44%) |
Oct 04, 2018 | 66.01 | 66.02 | 64.75 | 65.49 | 1,332,650 | -0.62(-0.94%) |
Oct 03, 2018 | 66.11 | 66.28 | 65.70 | 66.11 | 549,318 | +0.32(+0.49%) |
Oct 02, 2018 | 65.95 | 66.29 | 65.33 | 65.79 | 798,091 | -0.32(-0.48%) |
Oct 01, 2018 | 66.70 | 67.00 | 65.82 | 66.11 | 920,561 | -0.17(-0.26%) |
Sep 28, 2018 | 65.69 | 66.83 | 65.69 | 66.28 | 1,161,800 | +0.63(+0.96%) |
Sep 27, 2018 | 65.05 | 65.71 | 65.05 | 65.65 | 817,017 | +0.70(+1.08%) |
Sep 26, 2018 | 65.89 | 66.37 | 64.80 | 64.95 | 696,786 | -0.56(-0.85%) |
Sep 25, 2018 | 64.95 | 65.80 | 64.88 | 65.51 | 1,288,182 | +0.60(+0.92%) |
Sep 24, 2018 | 64.39 | 64.92 | 63.90 | 64.91 | 1,855,110 | +0.28(+0.43%) |
Sep 21, 2018 | 64.96 | 65.90 | 64.59 | 64.63 | 1,815,500 | -0.23(-0.35%) |
Sep 20, 2018 | 65.40 | 65.44 | 64.81 | 64.86 | 1,479,894 | -0.07(-0.11%) |
Sep 19, 2018 | 65.39 | 65.68 | 64.56 | 64.93 | 1,388,397 | -0.27(-0.41%) |
Sep 18, 2018 | 64.22 | 65.43 | 64.22 | 65.20 | 1,405,743 | +1.06(+1.65%) |
Sep 17, 2018 | 65.80 | 65.95 | 64.09 | 64.14 | 893,300 | -1.66(-2.52%) |
Sep 14, 2018 | 66.40 | 66.67 | 65.37 | 65.80 | 1,171,200 | -0.60(-0.90%) |
Sep 13, 2018 | 66.49 | 67.08 | 66.18 | 66.40 | 1,088,103 | +0.27(+0.41%) |
Sep 12, 2018 | 66.55 | 66.62 | 65.11 | 66.13 | 1,051,578 | -0.37(-0.56%) |
Sep 11, 2018 | 65.92 | 66.57 | 65.84 | 66.50 | 667,923 | +0.41(+0.62%) |
Sep 10, 2018 | 66.00 | 66.30 | 65.67 | 66.09 | 753,333 | +0.44(+0.67%) |
Sep 07, 2018 | 65.54 | 66.08 | 65.33 | 65.65 | 852,300 | -0.09(-0.14%) |
Sep 06, 2018 | 65.60 | 66.33 | 65.34 | 65.74 | 961,136 | +0.19(+0.29%) |
Sep 05, 2018 | 65.52 | 65.78 | 64.75 | 65.55 | 1,376,705 | +0.07(+0.11%) |
Sep 04, 2018 | 64.90 | 65.63 | 64.35 | 65.48 | 1,160,131 | +0.59(+0.91%) |
Aug 31, 2018 | 64.89 | 64.89 | 64.89 | 0 | +0.57(+0.89%) | |
Aug 30, 2018 | 64.40 | 64.96 | 64.14 | 64.32 | 800,406 | -0.13(-0.20%) |
Aug 29, 2018 | 64.33 | 64.72 | 64.04 | 64.45 | 608,945 | +0.34(+0.53%) |
Aug 28, 2018 | 64.53 | 64.80 | 63.66 | 64.11 | 906,307 | -0.41(-0.64%) |
Aug 27, 2018 | 63.23 | 64.54 | 63.23 | 64.52 | 1,002,403 | +1.63(+2.59%) |
Aug 24, 2018 | 62.99 | 63.50 | 62.59 | 62.89 | 1,719,800 | -0.08(-0.13%) |
Aug 23, 2018 | 64.35 | 65.04 | 62.89 | 62.97 | 1,743,053 | -1.20(-1.87%) |
Aug 22, 2018 | 69.51 | 70.40 | 63.86 | 64.17 | 4,895,230 | +3.73(+6.17%) |
Aug 21, 2018 | 60.30 | 60.70 | 60.00 | 60.44 | 1,390,658 | +0.25(+0.42%) |
Aug 20, 2018 | 59.95 | 60.51 | 59.83 | 60.19 | 1,299,188 | +0.37(+0.62%) |
Aug 17, 2018 | 59.69 | 59.90 | 59.05 | 59.82 | 830,500 | +0.18(+0.30%) |
Aug 16, 2018 | 59.15 | 60.36 | 59.12 | 59.64 | 1,152,695 | +0.71(+1.20%) |
Aug 15, 2018 | 60.24 | 60.44 | 58.89 | 58.93 | 1,462,211 | -1.56(-2.58%) |
Aug 14, 2018 | 60.00 | 61.07 | 59.45 | 60.49 | 1,262,017 | +0.70(+1.17%) |
Aug 13, 2018 | 59.90 | 60.64 | 59.70 | 59.79 | 999,744 | -0.14(-0.23%) |
Aug 10, 2018 | 60.00 | 60.22 | 59.66 | 59.93 | 546,900 | -0.32(-0.53%) |
Aug 09, 2018 | 60.45 | 61.20 | 60.15 | 60.25 | 884,752 | -0.21(-0.35%) |
Aug 08, 2018 | 60.53 | 60.57 | 59.88 | 60.46 | 495,256 | +0.07(+0.12%) |
Aug 07, 2018 | 60.17 | 60.58 | 60.15 | 60.39 | 591,742 | +0.26(+0.43%) |
Aug 06, 2018 | 59.43 | 60.34 | 59.43 | 60.13 | 685,350 | +0.82(+1.38%) |
Aug 03, 2018 | 59.66 | 59.83 | 58.72 | 59.31 | 664,600 | -0.38(-0.64%) |
Aug 02, 2018 | 58.40 | 59.90 | 58.24 | 59.69 | 624,812 | +0.95(+1.62%) |