Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.61 | 57.95 | 57.41 | 57.44 | 306,343 | +0.51(+0.90%) |
Oct 30, 2018 | 56.95 | 57.36 | 56.53 | 56.93 | 1,137,037 | -0.28(-0.49%) |
Oct 29, 2018 | 58.29 | 58.33 | 56.82 | 57.21 | 277,641 | +0.12(+0.22%) |
Oct 26, 2018 | 56.47 | 57.46 | 56.12 | 57.09 | 180,300 | -0.44(-0.77%) |
Oct 25, 2018 | 57.13 | 57.84 | 56.84 | 57.53 | 285,823 | +1.33(+2.37%) |
Oct 24, 2018 | 57.66 | 57.69 | 56.16 | 56.20 | 294,189 | -1.15(-2.00%) |
Oct 23, 2018 | 57.06 | 57.63 | 56.78 | 57.34 | 419,450 | -0.10(-0.18%) |
Oct 22, 2018 | 57.92 | 57.95 | 57.35 | 57.45 | 128,411 | -0.26(-0.44%) |
Oct 19, 2018 | 57.45 | 57.80 | 57.36 | 57.70 | 129,700 | -0.04(-0.07%) |
Oct 18, 2018 | 58.65 | 58.86 | 57.50 | 57.74 | 187,476 | -1.20(-2.04%) |
Oct 17, 2018 | 59.17 | 59.30 | 58.71 | 58.94 | 167,175 | -0.19(-0.31%) |
Oct 16, 2018 | 58.93 | 59.14 | 58.72 | 59.12 | 272,069 | +0.94(+1.62%) |
Oct 15, 2018 | 57.93 | 58.34 | 57.76 | 58.19 | 358,958 | +0.33(+0.56%) |
Oct 12, 2018 | 58.60 | 58.67 | 57.13 | 57.86 | 337,800 | -0.02(-0.03%) |
Oct 11, 2018 | 58.68 | 58.81 | 57.49 | 57.88 | 335,831 | -0.64(-1.09%) |
Oct 10, 2018 | 59.50 | 59.52 | 58.36 | 58.52 | 296,436 | -1.41(-2.34%) |
Oct 09, 2018 | 59.75 | 60.13 | 59.55 | 59.92 | 152,629 | -0.43(-0.71%) |
Oct 08, 2018 | 59.96 | 60.40 | 59.82 | 60.35 | 106,205 | -0.29(-0.48%) |
Oct 05, 2018 | 61.14 | 61.18 | 60.37 | 60.64 | 164,400 | -0.92(-1.49%) |
Oct 04, 2018 | 61.93 | 61.95 | 61.20 | 61.56 | 126,538 | -0.71(-1.14%) |
Oct 03, 2018 | 62.42 | 62.55 | 62.09 | 62.27 | 220,879 | +0.29(+0.46%) |
Oct 02, 2018 | 61.48 | 62.07 | 61.43 | 61.98 | 165,989 | -1.75(-2.75%) |
Oct 01, 2018 | 64.15 | 64.30 | 63.63 | 63.73 | 85,339 | -0.12(-0.20%) |
Sep 28, 2018 | 63.98 | 64.23 | 63.76 | 63.86 | 100,900 | -0.97(-1.50%) |
Sep 27, 2018 | 64.87 | 65.17 | 64.73 | 64.83 | 85,441 | -0.48(-0.73%) |
Sep 26, 2018 | 65.17 | 65.73 | 65.12 | 65.31 | 128,629 | -0.06(-0.10%) |
Sep 25, 2018 | 65.85 | 65.89 | 65.30 | 65.38 | 251,532 | +0.17(+0.26%) |
Sep 24, 2018 | 65.43 | 65.65 | 65.17 | 65.20 | 105,965 | +0.58(+0.91%) |
Sep 21, 2018 | 64.48 | 64.84 | 64.42 | 64.62 | 67,400 | -0.34(-0.52%) |
Sep 20, 2018 | 64.88 | 65.01 | 64.57 | 64.96 | 146,203 | +1.11(+1.74%) |
Sep 19, 2018 | 63.77 | 63.92 | 63.67 | 63.85 | 131,549 | +0.25(+0.39%) |
Sep 18, 2018 | 63.60 | 63.90 | 63.50 | 63.60 | 195,690 | +0.09(+0.15%) |
Sep 17, 2018 | 63.67 | 63.84 | 63.45 | 63.51 | 99,456 | -0.14(-0.23%) |
Sep 14, 2018 | 63.73 | 63.79 | 63.32 | 63.65 | 157,200 | -0.40(-0.62%) |
Sep 13, 2018 | 64.03 | 64.17 | 63.75 | 64.05 | 101,404 | +0.48(+0.75%) |
Sep 12, 2018 | 63.24 | 63.87 | 63.20 | 63.57 | 153,407 | +0.57(+0.90%) |
Sep 11, 2018 | 62.63 | 63.15 | 62.61 | 63.00 | 90,991 | +0.08(+0.13%) |
Sep 10, 2018 | 62.89 | 63.05 | 62.74 | 62.92 | 276,106 | +0.61(+0.98%) |
Sep 07, 2018 | 62.67 | 62.83 | 62.25 | 62.31 | 120,000 | -0.89(-1.41%) |
Sep 06, 2018 | 63.37 | 63.65 | 62.91 | 63.20 | 139,832 | -0.00(-0.00%) |
Sep 05, 2018 | 63.48 | 63.49 | 62.95 | 63.20 | 127,702 | -0.56(-0.88%) |
Sep 04, 2018 | 63.44 | 63.82 | 63.25 | 63.76 | 139,081 | -1.05(-1.61%) |
Aug 31, 2018 | 64.81 | 64.81 | 64.81 | 0 | -1.02(-1.55%) | |
Aug 30, 2018 | 65.77 | 66.18 | 65.69 | 65.83 | 60,954 | -0.67(-1.02%) |
Aug 29, 2018 | 66.11 | 66.60 | 66.01 | 66.50 | 65,526 | +0.23(+0.35%) |
Aug 28, 2018 | 66.75 | 66.77 | 66.21 | 66.27 | 105,815 | +0.26(+0.39%) |
Aug 27, 2018 | 65.53 | 66.09 | 65.53 | 66.01 | 97,186 | +0.88(+1.35%) |
Aug 24, 2018 | 64.75 | 65.30 | 64.66 | 65.13 | 107,600 | +0.59(+0.91%) |
Aug 23, 2018 | 64.51 | 65.07 | 64.44 | 64.54 | 110,131 | +0.23(+0.36%) |
Aug 22, 2018 | 64.44 | 64.48 | 64.15 | 64.31 | 140,406 | +0.33(+0.52%) |
Aug 21, 2018 | 63.90 | 64.25 | 63.58 | 63.98 | 111,993 | +0.53(+0.84%) |
Aug 20, 2018 | 63.55 | 63.65 | 63.26 | 63.45 | 96,302 | +0.55(+0.87%) |
Aug 17, 2018 | 62.46 | 63.17 | 62.35 | 62.90 | 78,600 | +0.39(+0.63%) |
Aug 16, 2018 | 62.55 | 62.85 | 62.42 | 62.51 | 111,818 | +0.20(+0.32%) |
Aug 15, 2018 | 62.11 | 62.47 | 61.78 | 62.30 | 185,268 | -0.88(-1.40%) |
Aug 14, 2018 | 62.80 | 63.25 | 62.56 | 63.19 | 216,523 | +0.30(+0.48%) |
Aug 13, 2018 | 63.23 | 63.35 | 62.80 | 62.89 | 141,247 | -0.23(-0.36%) |
Aug 10, 2018 | 63.12 | 63.47 | 62.81 | 63.12 | 124,500 | -1.57(-2.43%) |
Aug 09, 2018 | 64.94 | 65.07 | 64.66 | 64.69 | 65,992 | -0.26(-0.40%) |
Aug 08, 2018 | 65.11 | 65.14 | 64.85 | 64.95 | 76,251 | -0.14(-0.22%) |
Aug 07, 2018 | 65.26 | 65.41 | 65.00 | 65.10 | 78,418 | +0.53(+0.82%) |
Aug 06, 2018 | 64.31 | 64.61 | 64.09 | 64.57 | 99,043 | -0.47(-0.72%) |
Aug 03, 2018 | 64.89 | 65.14 | 64.59 | 65.04 | 140,200 | -1.45(-2.18%) |
Aug 02, 2018 | 66.10 | 66.54 | 65.80 | 66.49 | 220,136 | -3.41(-4.88%) |