Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.48 | 54.60 | 53.18 | 53.92 | 16,011,764 | +1.29(+2.45%) |
Oct 30, 2018 | 52.05 | 53.12 | 51.55 | 52.63 | 15,344,469 | +0.56(+1.08%) |
Oct 29, 2018 | 52.83 | 53.34 | 51.43 | 52.07 | 13,179,010 | +0.07(+0.13%) |
Oct 26, 2018 | 52.39 | 52.90 | 51.32 | 52.00 | 22,392,500 | -0.92(-1.74%) |
Oct 25, 2018 | 53.39 | 53.63 | 52.52 | 52.92 | 12,826,411 | +0.24(+0.46%) |
Oct 24, 2018 | 54.55 | 54.72 | 52.58 | 52.68 | 19,487,434 | -2.00(-3.66%) |
Oct 23, 2018 | 55.02 | 55.24 | 53.69 | 54.68 | 18,129,060 | -1.39(-2.48%) |
Oct 22, 2018 | 57.78 | 57.94 | 55.77 | 56.07 | 13,292,797 | -1.42(-2.47%) |
Oct 19, 2018 | 57.29 | 58.66 | 57.19 | 57.49 | 14,036,400 | -1.09(-1.86%) |
Oct 18, 2018 | 59.20 | 59.62 | 58.27 | 58.58 | 8,804,492 | -0.99(-1.66%) |
Oct 17, 2018 | 59.91 | 60.04 | 59.00 | 59.57 | 7,803,581 | -0.69(-1.15%) |
Oct 16, 2018 | 59.27 | 60.59 | 58.93 | 60.26 | 8,542,410 | +1.32(+2.24%) |
Oct 15, 2018 | 59.69 | 60.10 | 58.92 | 58.94 | 6,355,178 | -0.72(-1.21%) |
Oct 12, 2018 | 60.36 | 61.10 | 59.05 | 59.66 | 11,296,600 | +0.68(+1.15%) |
Oct 11, 2018 | 59.10 | 60.24 | 58.81 | 58.98 | 14,968,748 | -0.34(-0.57%) |
Oct 10, 2018 | 60.53 | 60.79 | 59.01 | 59.32 | 19,101,792 | -1.52(-2.50%) |
Oct 09, 2018 | 62.78 | 62.84 | 60.61 | 60.84 | 15,096,173 | -2.32(-3.67%) |
Oct 08, 2018 | 63.00 | 63.48 | 62.66 | 63.16 | 9,841,778 | -0.03(-0.05%) |
Oct 05, 2018 | 63.78 | 64.21 | 62.89 | 63.19 | 7,675,900 | -0.82(-1.28%) |
Oct 04, 2018 | 64.27 | 64.31 | 63.31 | 64.01 | 8,872,995 | -0.38(-0.59%) |
Oct 03, 2018 | 65.05 | 65.21 | 64.10 | 64.39 | 11,173,563 | -0.43(-0.66%) |
Oct 02, 2018 | 64.90 | 65.45 | 64.70 | 64.82 | 6,973,897 | +0.00(+0.00%) |
Oct 01, 2018 | 64.77 | 65.76 | 64.72 | 64.82 | 11,675,812 | +0.51(+0.79%) |
Sep 28, 2018 | 65.04 | 65.10 | 64.11 | 64.31 | 12,944,800 | -1.02(-1.56%) |
Sep 27, 2018 | 67.00 | 67.05 | 65.23 | 65.33 | 14,775,614 | -1.56(-2.33%) |
Sep 26, 2018 | 67.28 | 67.70 | 66.56 | 66.89 | 12,999,964 | -1.06(-1.56%) |
Sep 25, 2018 | 68.22 | 68.69 | 67.89 | 67.95 | 6,099,851 | -0.25(-0.37%) |
Sep 24, 2018 | 69.43 | 69.62 | 68.04 | 68.20 | 6,725,265 | -1.49(-2.14%) |
Sep 21, 2018 | 70.48 | 70.66 | 69.39 | 69.69 | 13,301,700 | -0.34(-0.49%) |
Sep 20, 2018 | 69.39 | 70.36 | 69.39 | 70.03 | 8,719,617 | +1.30(+1.89%) |
Sep 19, 2018 | 68.04 | 69.18 | 67.57 | 68.73 | 10,474,538 | +0.70(+1.03%) |
Sep 18, 2018 | 69.28 | 69.67 | 67.99 | 68.03 | 8,336,114 | -0.79(-1.15%) |
Sep 17, 2018 | 68.58 | 69.73 | 68.41 | 68.82 | 6,869,242 | +0.24(+0.35%) |
Sep 14, 2018 | 69.25 | 69.55 | 68.42 | 68.58 | 7,438,800 | -0.34(-0.49%) |
Sep 13, 2018 | 69.66 | 70.25 | 68.82 | 68.92 | 7,080,393 | -0.32(-0.46%) |
Sep 12, 2018 | 69.99 | 70.08 | 69.10 | 69.24 | 7,846,599 | -0.84(-1.20%) |
Sep 11, 2018 | 69.51 | 70.55 | 69.18 | 70.08 | 7,651,034 | +0.02(+0.03%) |
Sep 10, 2018 | 70.33 | 70.56 | 69.97 | 70.06 | 8,517,792 | +0.06(+0.09%) |
Sep 07, 2018 | 69.55 | 70.14 | 69.02 | 70.00 | 7,566,200 | -0.08(-0.11%) |
Sep 06, 2018 | 70.05 | 70.80 | 69.73 | 70.08 | 6,047,696 | +0.03(+0.04%) |
Sep 05, 2018 | 69.63 | 70.56 | 69.36 | 70.05 | 7,314,398 | +0.33(+0.47%) |
Sep 04, 2018 | 69.75 | 70.25 | 69.24 | 69.72 | 10,032,475 | -0.41(-0.58%) |
Aug 31, 2018 | 70.13 | 70.13 | 70.13 | 0 | -0.07(-0.10%) | |
Aug 30, 2018 | 70.72 | 70.89 | 69.80 | 70.20 | 8,632,162 | -1.24(-1.74%) |
Aug 29, 2018 | 70.81 | 71.93 | 70.28 | 71.44 | 8,689,985 | +0.70(+0.99%) |
Aug 28, 2018 | 71.13 | 71.58 | 70.36 | 70.74 | 5,941,659 | -0.07(-0.10%) |
Aug 27, 2018 | 69.67 | 71.28 | 69.54 | 70.81 | 10,421,162 | +1.60(+2.31%) |
Aug 24, 2018 | 68.48 | 69.67 | 68.40 | 69.21 | 6,207,700 | +1.10(+1.62%) |
Aug 23, 2018 | 68.55 | 68.70 | 67.84 | 68.11 | 5,522,717 | -0.65(-0.95%) |
Aug 22, 2018 | 68.84 | 69.04 | 68.18 | 68.76 | 4,541,197 | -0.07(-0.10%) |
Aug 21, 2018 | 68.48 | 69.44 | 68.33 | 68.83 | 8,257,782 | +0.35(+0.51%) |
Aug 20, 2018 | 68.00 | 68.82 | 67.92 | 68.48 | 7,295,553 | +0.69(+1.02%) |
Aug 17, 2018 | 67.16 | 68.05 | 66.90 | 67.79 | 6,483,100 | +0.71(+1.06%) |
Aug 16, 2018 | 66.99 | 67.58 | 66.57 | 67.08 | 7,201,516 | +0.62(+0.93%) |
Aug 15, 2018 | 66.81 | 66.87 | 65.70 | 66.46 | 8,185,003 | -1.10(-1.63%) |
Aug 14, 2018 | 66.83 | 68.08 | 66.83 | 67.56 | 7,017,636 | +0.97(+1.46%) |
Aug 13, 2018 | 67.68 | 67.84 | 66.05 | 66.59 | 6,517,698 | -1.15(-1.70%) |
Aug 10, 2018 | 68.71 | 68.71 | 67.62 | 67.74 | 7,069,200 | -1.28(-1.85%) |
Aug 09, 2018 | 68.33 | 69.50 | 68.14 | 69.02 | 8,102,179 | +1.36(+2.01%) |
Aug 08, 2018 | 68.19 | 68.39 | 67.53 | 67.66 | 6,383,828 | -0.48(-0.70%) |
Aug 07, 2018 | 67.93 | 68.65 | 67.85 | 68.14 | 8,062,727 | +0.38(+0.56%) |
Aug 06, 2018 | 66.35 | 68.14 | 66.29 | 67.76 | 5,714,498 | +0.94(+1.41%) |
Aug 03, 2018 | 66.80 | 67.63 | 66.19 | 66.82 | 7,558,200 | +0.25(+0.38%) |
Aug 02, 2018 | 66.02 | 66.70 | 65.13 | 66.57 | 11,173,210 | -1.39(-2.05%) |