Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.00 | 61.12 | 59.85 | 60.33 | 4,776,323 | -0.39(-0.64%) |
Oct 30, 2018 | 58.97 | 60.77 | 58.88 | 60.72 | 4,172,481 | +1.92(+3.27%) |
Oct 29, 2018 | 58.33 | 59.72 | 58.21 | 58.80 | 5,626,964 | +1.13(+1.96%) |
Oct 26, 2018 | 57.57 | 58.20 | 56.51 | 57.67 | 3,895,323 | -0.69(-1.18%) |
Oct 25, 2018 | 59.09 | 59.09 | 57.60 | 58.36 | 6,435,675 | -1.08(-1.82%) |
Oct 24, 2018 | 61.50 | 62.09 | 59.25 | 59.44 | 5,743,480 | -2.28(-3.70%) |
Oct 23, 2018 | 62.18 | 62.33 | 61.34 | 61.72 | 5,558,658 | -1.23(-1.96%) |
Oct 22, 2018 | 62.82 | 63.20 | 61.91 | 62.95 | 3,550,076 | +0.39(+0.62%) |
Oct 19, 2018 | 62.23 | 63.10 | 61.94 | 62.56 | 6,130,004 | +0.73(+1.18%) |
Oct 18, 2018 | 61.52 | 62.22 | 61.25 | 61.83 | 5,458,398 | +0.39(+0.63%) |
Oct 17, 2018 | 60.88 | 61.79 | 60.39 | 61.44 | 5,855,777 | +1.08(+1.79%) |
Oct 16, 2018 | 59.90 | 60.71 | 58.36 | 60.37 | 11,282,335 | +3.95(+6.99%) |
Oct 15, 2018 | 55.49 | 56.96 | 55.43 | 56.42 | 3,637,646 | +0.73(+1.31%) |
Oct 12, 2018 | 55.75 | 56.08 | 54.87 | 55.69 | 2,491,888 | +0.43(+0.78%) |
Oct 11, 2018 | 56.76 | 56.96 | 55.24 | 55.26 | 2,971,922 | -1.22(-2.16%) |
Oct 10, 2018 | 57.86 | 58.28 | 56.40 | 56.48 | 2,937,639 | -1.73(-2.97%) |
Oct 09, 2018 | 59.16 | 59.36 | 57.99 | 58.21 | 4,310,447 | -0.53(-0.90%) |
Oct 08, 2018 | 56.57 | 58.74 | 56.51 | 58.73 | 4,166,616 | +1.74(+3.05%) |
Oct 05, 2018 | 57.19 | 57.59 | 56.65 | 57.00 | 2,891,128 | +0.24(+0.43%) |
Oct 04, 2018 | 57.04 | 57.36 | 56.41 | 56.75 | 3,142,209 | -0.20(-0.36%) |
Oct 03, 2018 | 56.23 | 57.03 | 56.05 | 56.96 | 2,569,953 | +0.91(+1.62%) |
Oct 02, 2018 | 55.40 | 56.39 | 55.29 | 56.05 | 3,355,516 | +0.78(+1.41%) |
Oct 01, 2018 | 54.19 | 55.46 | 54.19 | 55.27 | 2,885,538 | +0.05(+0.09%) |
Sep 28, 2018 | 54.46 | 55.38 | 53.46 | 55.22 | 5,655,130 | -0.15(-0.28%) |
Sep 27, 2018 | 57.04 | 57.26 | 53.97 | 55.37 | 4,144,297 | -1.71(-3.00%) |
Sep 26, 2018 | 57.10 | 57.62 | 56.93 | 57.09 | 1,717,808 | +0.04(+0.07%) |
Sep 25, 2018 | 57.11 | 57.11 | 56.61 | 57.04 | 2,633,528 | +0.08(+0.14%) |
Sep 24, 2018 | 57.48 | 57.65 | 56.68 | 56.96 | 2,620,076 | -0.59(-1.03%) |
Sep 21, 2018 | 56.51 | 57.82 | 56.46 | 57.56 | 5,762,793 | +1.02(+1.81%) |
Sep 20, 2018 | 55.86 | 56.85 | 55.77 | 56.53 | 4,726,078 | +1.02(+1.84%) |
Sep 19, 2018 | 55.98 | 56.43 | 55.37 | 55.51 | 4,086,422 | -0.26(-0.46%) |
Sep 18, 2018 | 55.80 | 55.97 | 55.57 | 55.77 | 1,636,350 | -0.37(-0.66%) |
Sep 17, 2018 | 56.07 | 56.40 | 55.43 | 56.14 | 2,127,375 | +0.63(+1.13%) |
Sep 14, 2018 | 55.85 | 56.23 | 55.39 | 55.51 | 1,942,384 | -0.27(-0.48%) |
Sep 13, 2018 | 55.71 | 56.04 | 55.29 | 55.78 | 2,686,176 | +0.25(+0.45%) |
Sep 12, 2018 | 55.35 | 55.58 | 55.03 | 55.53 | 2,277,359 | +0.15(+0.28%) |
Sep 11, 2018 | 56.00 | 56.25 | 55.05 | 55.37 | 2,625,331 | -0.64(-1.15%) |
Sep 10, 2018 | 56.43 | 56.43 | 55.95 | 56.02 | 3,170,156 | -0.21(-0.37%) |
Sep 07, 2018 | 55.57 | 56.37 | 55.42 | 56.23 | 1,631,970 | +0.50(+0.90%) |
Sep 06, 2018 | 55.40 | 55.97 | 55.30 | 55.73 | 2,330,116 | +0.44(+0.80%) |
Sep 05, 2018 | 54.62 | 55.30 | 54.16 | 55.29 | 4,138,748 | +0.57(+1.04%) |
Sep 04, 2018 | 54.95 | 55.12 | 53.52 | 54.71 | 2,989,733 | -1.07(-1.92%) |
Aug 31, 2018 | 55.78 | 55.78 | 55.78 | 0 | +0.31(+0.55%) | |
Aug 30, 2018 | 55.65 | 56.03 | 55.32 | 55.48 | 2,485,931 | -0.43(-0.78%) |
Aug 29, 2018 | 56.01 | 56.23 | 55.64 | 55.91 | 1,612,984 | +0.05(+0.09%) |
Aug 28, 2018 | 55.93 | 56.02 | 55.66 | 55.86 | 1,131,077 | -0.01(-0.01%) |
Aug 27, 2018 | 55.70 | 55.96 | 55.52 | 55.87 | 1,459,237 | +0.37(+0.67%) |
Aug 24, 2018 | 55.34 | 55.66 | 55.00 | 55.50 | 890,109 | +0.32(+0.58%) |
Aug 23, 2018 | 55.59 | 55.71 | 55.09 | 55.18 | 1,497,888 | -0.42(-0.75%) |
Aug 22, 2018 | 55.96 | 56.00 | 55.50 | 55.60 | 1,252,392 | -0.41(-0.73%) |
Aug 21, 2018 | 55.60 | 56.03 | 55.30 | 56.01 | 1,891,362 | +0.49(+0.88%) |
Aug 20, 2018 | 55.45 | 56.02 | 55.32 | 55.52 | 1,752,448 | +0.32(+0.58%) |
Aug 17, 2018 | 55.72 | 55.77 | 55.18 | 55.20 | 1,645,391 | -0.60(-1.07%) |
Aug 16, 2018 | 55.24 | 56.05 | 55.24 | 55.79 | 2,209,358 | +0.96(+1.75%) |
Aug 15, 2018 | 54.53 | 54.86 | 54.21 | 54.83 | 2,062,863 | +0.02(+0.03%) |
Aug 14, 2018 | 54.28 | 54.97 | 54.17 | 54.82 | 1,439,207 | +0.65(+1.20%) |
Aug 13, 2018 | 54.63 | 54.68 | 54.09 | 54.17 | 1,889,062 | -0.43(-0.80%) |
Aug 10, 2018 | 54.50 | 54.71 | 54.05 | 54.60 | 1,760,833 | -0.06(-0.12%) |
Aug 09, 2018 | 54.54 | 55.01 | 54.36 | 54.67 | 2,268,851 | +0.11(+0.21%) |
Aug 08, 2018 | 54.91 | 55.00 | 54.31 | 54.55 | 1,142,903 | -0.38(-0.69%) |
Aug 07, 2018 | 54.84 | 55.08 | 54.50 | 54.93 | 1,391,158 | +0.44(+0.81%) |
Aug 06, 2018 | 54.30 | 54.86 | 54.21 | 54.49 | 1,035,768 | +0.21(+0.39%) |
Aug 03, 2018 | 54.46 | 54.76 | 54.07 | 54.28 | 1,552,440 | +0.09(+0.16%) |
Aug 02, 2018 | 54.21 | 54.68 | 53.23 | 54.19 | 1,752,140 | -0.10(-0.19%) |