Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.28 | 56.57 | 55.25 | 55.88 | 4,107,481 | +1.21(+2.22%) |
Oct 30, 2018 | 54.14 | 54.73 | 53.87 | 54.67 | 3,071,507 | +0.60(+1.11%) |
Oct 29, 2018 | 54.81 | 55.17 | 53.19 | 54.07 | 2,478,183 | -0.08(-0.14%) |
Oct 26, 2018 | 53.72 | 54.76 | 53.30 | 54.14 | 3,384,233 | -0.77(-1.40%) |
Oct 25, 2018 | 54.86 | 55.20 | 54.08 | 54.91 | 3,804,411 | +0.64(+1.18%) |
Oct 24, 2018 | 55.91 | 56.10 | 54.15 | 54.27 | 4,083,911 | -1.68(-3.01%) |
Oct 23, 2018 | 56.98 | 56.98 | 55.31 | 55.95 | 3,854,443 | -1.20(-2.10%) |
Oct 22, 2018 | 57.73 | 57.89 | 57.12 | 57.15 | 2,351,210 | -0.31(-0.54%) |
Oct 19, 2018 | 57.95 | 58.44 | 57.41 | 57.47 | 2,796,056 | -0.08(-0.13%) |
Oct 18, 2018 | 58.32 | 58.90 | 57.48 | 57.54 | 3,370,481 | -0.73(-1.25%) |
Oct 17, 2018 | 58.37 | 59.12 | 57.67 | 58.27 | 4,457,503 | +0.00(+0.00%) |
Oct 16, 2018 | 57.99 | 58.47 | 57.69 | 58.27 | 3,542,665 | +0.74(+1.28%) |
Oct 15, 2018 | 57.68 | 58.08 | 57.31 | 57.53 | 2,648,409 | -0.20(-0.35%) |
Oct 12, 2018 | 57.94 | 58.49 | 56.98 | 57.74 | 3,459,898 | +0.62(+1.08%) |
Oct 11, 2018 | 58.79 | 59.12 | 56.78 | 57.12 | 4,759,260 | -1.67(-2.85%) |
Oct 10, 2018 | 61.31 | 61.31 | 58.74 | 58.79 | 3,169,569 | -2.53(-4.12%) |
Oct 09, 2018 | 61.37 | 62.16 | 61.08 | 61.32 | 1,799,649 | +0.12(+0.19%) |
Oct 08, 2018 | 61.42 | 61.71 | 60.75 | 61.20 | 2,400,577 | -0.49(-0.80%) |
Oct 05, 2018 | 61.30 | 61.99 | 60.92 | 61.70 | 2,338,520 | +0.47(+0.76%) |
Oct 04, 2018 | 61.68 | 61.75 | 60.63 | 61.23 | 2,903,582 | -0.69(-1.11%) |
Oct 03, 2018 | 63.45 | 63.45 | 61.68 | 61.92 | 3,626,274 | -1.34(-2.11%) |
Oct 02, 2018 | 62.18 | 64.30 | 61.15 | 63.25 | 6,953,819 | +0.90(+1.44%) |
Oct 01, 2018 | 62.60 | 62.97 | 62.13 | 62.35 | 2,694,090 | +0.06(+0.10%) |
Sep 28, 2018 | 62.19 | 62.43 | 62.09 | 62.30 | 2,470,579 | +0.17(+0.27%) |
Sep 27, 2018 | 62.25 | 62.89 | 62.06 | 62.13 | 1,732,261 | -0.12(-0.19%) |
Sep 26, 2018 | 62.48 | 62.79 | 62.01 | 62.24 | 2,338,155 | -0.11(-0.18%) |
Sep 25, 2018 | 63.28 | 64.06 | 61.57 | 62.35 | 6,419,397 | -0.69(-1.10%) |
Sep 24, 2018 | 63.19 | 63.42 | 62.79 | 63.05 | 1,830,427 | -0.60(-0.94%) |
Sep 21, 2018 | 63.48 | 63.92 | 63.18 | 63.65 | 4,820,094 | +0.41(+0.66%) |
Sep 20, 2018 | 62.63 | 63.27 | 62.62 | 63.23 | 1,126,931 | +0.65(+1.04%) |
Sep 19, 2018 | 63.13 | 63.25 | 62.28 | 62.58 | 1,532,986 | -0.54(-0.86%) |
Sep 18, 2018 | 62.90 | 63.31 | 62.88 | 63.12 | 1,463,387 | +0.34(+0.54%) |
Sep 17, 2018 | 62.91 | 63.05 | 62.61 | 62.79 | 1,444,403 | -0.13(-0.20%) |
Sep 14, 2018 | 63.29 | 63.29 | 62.83 | 62.91 | 1,314,087 | -0.22(-0.35%) |
Sep 13, 2018 | 63.15 | 63.28 | 62.91 | 63.13 | 1,696,602 | +0.44(+0.70%) |
Sep 12, 2018 | 63.00 | 63.02 | 62.36 | 62.69 | 1,610,679 | -0.36(-0.58%) |
Sep 11, 2018 | 62.68 | 63.11 | 62.59 | 63.06 | 1,214,182 | +0.29(+0.46%) |
Sep 10, 2018 | 63.37 | 63.37 | 62.54 | 62.77 | 1,529,927 | +0.14(+0.23%) |
Sep 07, 2018 | 62.90 | 63.16 | 62.52 | 62.63 | 1,799,643 | -0.48(-0.76%) |
Sep 06, 2018 | 62.28 | 63.22 | 62.04 | 63.11 | 2,136,499 | +0.67(+1.07%) |
Sep 05, 2018 | 61.81 | 62.51 | 61.57 | 62.44 | 2,488,841 | +0.63(+1.01%) |
Sep 04, 2018 | 61.88 | 61.94 | 61.15 | 61.81 | 1,810,269 | -0.14(-0.23%) |
Aug 31, 2018 | 61.96 | 61.96 | 61.96 | 0 | +0.32(+0.52%) | |
Aug 30, 2018 | 61.35 | 61.86 | 61.35 | 61.64 | 1,298,107 | -0.03(-0.04%) |
Aug 29, 2018 | 61.15 | 61.72 | 61.04 | 61.66 | 1,304,651 | +0.43(+0.70%) |
Aug 28, 2018 | 59.91 | 61.60 | 59.91 | 61.23 | 1,271,632 | -0.20(-0.33%) |
Aug 27, 2018 | 61.96 | 62.08 | 61.33 | 61.43 | 1,537,597 | -0.30(-0.49%) |
Aug 24, 2018 | 61.74 | 61.78 | 61.17 | 61.74 | 1,325,555 | +0.21(+0.34%) |
Aug 23, 2018 | 61.37 | 61.68 | 61.26 | 61.53 | 1,657,228 | +0.13(+0.21%) |
Aug 22, 2018 | 61.13 | 61.49 | 60.92 | 61.40 | 1,266,322 | +0.07(+0.11%) |
Aug 21, 2018 | 61.46 | 61.74 | 61.20 | 61.33 | 2,346,260 | +0.14(+0.24%) |
Aug 20, 2018 | 61.32 | 61.48 | 60.68 | 61.19 | 1,805,614 | +0.02(+0.03%) |
Aug 17, 2018 | 60.71 | 61.26 | 60.53 | 61.17 | 3,520,312 | +0.36(+0.60%) |
Aug 16, 2018 | 60.52 | 60.88 | 60.21 | 60.81 | 1,408,091 | +0.63(+1.05%) |
Aug 15, 2018 | 59.64 | 60.25 | 59.47 | 60.17 | 1,893,729 | +0.18(+0.30%) |
Aug 14, 2018 | 59.09 | 60.26 | 59.05 | 59.99 | 2,314,935 | -0.19(-0.32%) |
Aug 13, 2018 | 60.27 | 60.65 | 59.98 | 60.19 | 1,809,425 | +0.12(+0.20%) |
Aug 10, 2018 | 59.97 | 60.43 | 59.94 | 60.07 | 1,322,718 | -0.19(-0.32%) |
Aug 09, 2018 | 60.25 | 60.62 | 60.16 | 60.27 | 1,214,338 | +0.13(+0.21%) |
Aug 08, 2018 | 60.08 | 60.25 | 59.96 | 60.14 | 1,467,434 | -0.08(-0.13%) |
Aug 07, 2018 | 59.56 | 60.28 | 59.50 | 60.21 | 1,971,470 | +0.67(+1.12%) |
Aug 06, 2018 | 59.06 | 59.56 | 58.87 | 59.55 | 1,593,637 | +0.56(+0.95%) |
Aug 03, 2018 | 58.73 | 58.99 | 58.47 | 58.99 | 1,423,801 | +0.36(+0.62%) |
Aug 02, 2018 | 57.93 | 58.76 | 57.69 | 58.62 | 1,845,646 | +0.54(+0.93%) |