Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.11 | 60.48 | 59.67 | 59.72 | 4,298,448 | -0.08(-0.13%) |
Oct 30, 2018 | 59.23 | 60.00 | 58.60 | 59.79 | 3,152,718 | +0.79(+1.34%) |
Oct 29, 2018 | 59.07 | 59.93 | 58.34 | 59.01 | 2,637,122 | +0.65(+1.12%) |
Oct 26, 2018 | 58.54 | 58.91 | 57.81 | 58.35 | 3,031,643 | -0.73(-1.23%) |
Oct 25, 2018 | 58.36 | 59.65 | 58.17 | 59.08 | 2,967,579 | +1.05(+1.80%) |
Oct 24, 2018 | 59.32 | 59.80 | 57.93 | 58.04 | 4,160,155 | -1.46(-2.45%) |
Oct 23, 2018 | 59.44 | 59.97 | 58.84 | 59.49 | 4,919,357 | -0.70(-1.17%) |
Oct 22, 2018 | 60.64 | 60.98 | 59.98 | 60.20 | 4,095,639 | -0.25(-0.41%) |
Oct 19, 2018 | 60.87 | 61.08 | 60.21 | 60.44 | 5,179,961 | -1.07(-1.74%) |
Oct 18, 2018 | 60.34 | 62.30 | 60.34 | 61.52 | 5,760,041 | +1.00(+1.66%) |
Oct 17, 2018 | 60.26 | 60.72 | 59.57 | 60.51 | 3,714,560 | +0.31(+0.51%) |
Oct 16, 2018 | 58.35 | 60.26 | 58.22 | 60.20 | 6,571,152 | +3.45(+6.08%) |
Oct 15, 2018 | 57.22 | 57.60 | 56.73 | 56.75 | 3,376,877 | -0.53(-0.93%) |
Oct 12, 2018 | 57.81 | 58.18 | 56.38 | 57.28 | 5,655,705 | -0.09(-0.16%) |
Oct 11, 2018 | 58.35 | 58.84 | 57.20 | 57.38 | 6,527,537 | -1.33(-2.26%) |
Oct 10, 2018 | 60.48 | 60.83 | 58.67 | 58.71 | 7,400,884 | -2.84(-4.61%) |
Oct 09, 2018 | 60.91 | 61.70 | 60.79 | 61.54 | 4,252,326 | +0.69(+1.13%) |
Oct 08, 2018 | 60.67 | 61.08 | 60.34 | 60.86 | 2,978,046 | +0.31(+0.51%) |
Oct 05, 2018 | 60.86 | 61.01 | 60.32 | 60.55 | 2,591,965 | -0.38(-0.62%) |
Oct 04, 2018 | 60.92 | 61.09 | 60.43 | 60.92 | 3,141,658 | +0.04(+0.07%) |
Oct 03, 2018 | 60.97 | 61.27 | 60.80 | 60.88 | 2,845,791 | +0.09(+0.14%) |
Oct 02, 2018 | 60.69 | 60.91 | 60.44 | 60.80 | 3,058,209 | +0.22(+0.37%) |
Oct 01, 2018 | 61.14 | 61.49 | 60.46 | 60.57 | 2,733,033 | -0.29(-0.48%) |
Sep 28, 2018 | 60.10 | 60.90 | 60.04 | 60.86 | 2,845,243 | +0.62(+1.02%) |
Sep 27, 2018 | 60.66 | 61.05 | 60.12 | 60.25 | 1,982,789 | -0.48(-0.79%) |
Sep 26, 2018 | 61.23 | 61.35 | 60.65 | 60.73 | 3,310,918 | -0.27(-0.45%) |
Sep 25, 2018 | 60.17 | 61.04 | 60.04 | 61.00 | 3,654,527 | +0.71(+1.18%) |
Sep 24, 2018 | 60.63 | 60.71 | 60.20 | 60.29 | 1,925,719 | -0.30(-0.49%) |
Sep 21, 2018 | 61.00 | 61.03 | 60.52 | 60.59 | 4,808,097 | -0.05(-0.08%) |
Sep 20, 2018 | 60.09 | 60.68 | 59.97 | 60.64 | 2,677,234 | +0.77(+1.29%) |
Sep 19, 2018 | 59.70 | 60.50 | 59.67 | 59.87 | 3,523,837 | +0.17(+0.29%) |
Sep 18, 2018 | 58.86 | 59.74 | 58.71 | 59.70 | 2,777,446 | +0.99(+1.68%) |
Sep 17, 2018 | 58.58 | 58.84 | 58.29 | 58.71 | 2,216,740 | +0.25(+0.43%) |
Sep 14, 2018 | 59.09 | 59.09 | 58.25 | 58.47 | 4,587,265 | -0.43(-0.73%) |
Sep 13, 2018 | 58.86 | 58.98 | 58.30 | 58.89 | 2,620,465 | +0.33(+0.56%) |
Sep 12, 2018 | 58.38 | 58.80 | 58.11 | 58.57 | 3,349,797 | +0.32(+0.54%) |
Sep 11, 2018 | 57.58 | 58.50 | 57.23 | 58.25 | 3,232,050 | +0.17(+0.29%) |
Sep 10, 2018 | 58.91 | 58.91 | 57.96 | 58.08 | 2,884,105 | -0.93(-1.57%) |
Sep 07, 2018 | 58.91 | 59.13 | 58.74 | 59.01 | 2,460,306 | +0.04(+0.07%) |
Sep 06, 2018 | 58.85 | 59.05 | 58.66 | 58.96 | 2,075,311 | +0.03(+0.04%) |
Sep 05, 2018 | 58.65 | 59.07 | 58.61 | 58.94 | 2,634,178 | +0.34(+0.58%) |
Sep 04, 2018 | 57.92 | 58.61 | 57.86 | 58.59 | 2,414,814 | +0.74(+1.27%) |
Aug 31, 2018 | 57.86 | 57.86 | 57.86 | 0 | +0.31(+0.54%) | |
Aug 30, 2018 | 58.01 | 58.01 | 57.38 | 57.55 | 2,274,587 | -0.43(-0.74%) |
Aug 29, 2018 | 57.75 | 58.16 | 57.57 | 57.98 | 2,682,773 | +0.45(+0.77%) |
Aug 28, 2018 | 57.64 | 57.77 | 57.36 | 57.53 | 2,143,766 | -0.09(-0.16%) |
Aug 27, 2018 | 57.44 | 57.71 | 57.30 | 57.63 | 2,043,871 | +0.29(+0.51%) |
Aug 24, 2018 | 57.23 | 57.39 | 56.91 | 57.33 | 2,442,799 | +0.09(+0.16%) |
Aug 23, 2018 | 57.21 | 57.38 | 57.13 | 57.24 | 2,263,385 | +0.08(+0.13%) |
Aug 22, 2018 | 57.47 | 57.69 | 57.09 | 57.16 | 4,134,169 | -0.43(-0.74%) |
Aug 21, 2018 | 57.27 | 57.94 | 57.22 | 57.59 | 4,877,071 | +0.27(+0.48%) |
Aug 20, 2018 | 57.01 | 57.42 | 56.91 | 57.32 | 5,265,236 | +0.53(+0.94%) |
Aug 17, 2018 | 55.70 | 56.91 | 55.69 | 56.79 | 6,665,669 | +1.05(+1.89%) |
Aug 16, 2018 | 55.25 | 55.96 | 54.59 | 55.73 | 5,290,017 | +0.85(+1.55%) |
Aug 15, 2018 | 53.43 | 55.00 | 53.10 | 54.88 | 4,007,869 | +1.52(+2.84%) |
Aug 14, 2018 | 53.05 | 53.59 | 52.95 | 53.37 | 6,623,661 | +0.28(+0.53%) |
Aug 13, 2018 | 53.44 | 53.93 | 53.06 | 53.09 | 3,009,553 | -0.41(-0.77%) |
Aug 10, 2018 | 53.27 | 53.68 | 53.05 | 53.50 | 2,855,048 | -0.09(-0.16%) |
Aug 09, 2018 | 53.07 | 53.89 | 52.98 | 53.58 | 2,533,008 | +0.54(+1.02%) |
Aug 08, 2018 | 52.87 | 53.14 | 52.67 | 53.04 | 2,441,448 | +0.08(+0.15%) |
Aug 07, 2018 | 52.67 | 53.34 | 52.53 | 52.97 | 4,371,211 | +0.33(+0.63%) |
Aug 06, 2018 | 52.73 | 52.87 | 52.49 | 52.63 | 2,705,293 | -0.10(-0.19%) |
Aug 03, 2018 | 52.69 | 52.89 | 52.13 | 52.73 | 4,508,014 | -0.11(-0.21%) |
Aug 02, 2018 | 51.76 | 52.93 | 51.74 | 52.85 | 4,969,527 | +0.99(+1.92%) |