Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.36 | 61.05 | 60.06 | 60.17 | 1,442,758 | +0.61(+1.02%) |
Oct 30, 2018 | 58.81 | 59.72 | 58.24 | 59.56 | 1,472,341 | +0.80(+1.36%) |
Oct 29, 2018 | 59.13 | 59.72 | 58.14 | 58.76 | 1,752,953 | +0.35(+0.61%) |
Oct 26, 2018 | 57.69 | 59.04 | 57.20 | 58.41 | 1,579,092 | -0.19(-0.33%) |
Oct 25, 2018 | 58.58 | 59.07 | 57.84 | 58.60 | 1,242,528 | +0.64(+1.10%) |
Oct 24, 2018 | 60.33 | 60.71 | 57.87 | 57.96 | 1,450,890 | -2.84(-4.66%) |
Oct 23, 2018 | 60.28 | 61.25 | 59.24 | 60.80 | 1,352,140 | -0.72(-1.17%) |
Oct 22, 2018 | 63.22 | 63.23 | 61.41 | 61.51 | 1,741,542 | -1.18(-1.88%) |
Oct 19, 2018 | 63.81 | 64.46 | 62.41 | 62.69 | 1,365,372 | -1.02(-1.61%) |
Oct 18, 2018 | 64.17 | 64.95 | 63.55 | 63.72 | 1,066,149 | -0.72(-1.12%) |
Oct 17, 2018 | 65.19 | 65.50 | 63.82 | 64.44 | 1,478,213 | -0.83(-1.28%) |
Oct 16, 2018 | 65.49 | 66.03 | 64.80 | 65.27 | 1,354,553 | +0.52(+0.80%) |
Oct 15, 2018 | 65.30 | 65.78 | 64.74 | 64.76 | 1,195,945 | -0.64(-0.98%) |
Oct 12, 2018 | 65.24 | 65.97 | 64.53 | 65.40 | 1,786,195 | +1.31(+2.04%) |
Oct 11, 2018 | 65.00 | 65.00 | 63.32 | 64.09 | 2,646,975 | -0.89(-1.38%) |
Oct 10, 2018 | 66.94 | 67.00 | 64.80 | 64.98 | 2,162,145 | -2.06(-3.07%) |
Oct 09, 2018 | 69.24 | 69.45 | 66.66 | 67.04 | 2,429,570 | -2.83(-4.05%) |
Oct 08, 2018 | 69.55 | 70.56 | 69.52 | 69.87 | 919,012 | +0.00(+0.00%) |
Oct 05, 2018 | 70.24 | 70.55 | 69.35 | 69.87 | 1,317,619 | -0.47(-0.67%) |
Oct 04, 2018 | 70.87 | 71.22 | 69.67 | 70.34 | 1,795,457 | -0.53(-0.75%) |
Oct 03, 2018 | 69.41 | 71.48 | 69.40 | 70.87 | 2,151,169 | +1.80(+2.60%) |
Oct 02, 2018 | 67.51 | 69.14 | 67.51 | 69.07 | 1,451,741 | +1.46(+2.17%) |
Oct 01, 2018 | 67.64 | 68.12 | 67.30 | 67.61 | 1,059,489 | +0.42(+0.63%) |
Sep 28, 2018 | 67.39 | 67.87 | 66.70 | 67.18 | 1,031,620 | -0.40(-0.59%) |
Sep 27, 2018 | 68.43 | 68.89 | 67.53 | 67.58 | 1,136,086 | -0.85(-1.24%) |
Sep 26, 2018 | 68.65 | 68.84 | 67.95 | 68.44 | 1,036,768 | -0.50(-0.73%) |
Sep 25, 2018 | 69.11 | 69.51 | 68.61 | 68.94 | 1,199,985 | -0.10(-0.14%) |
Sep 24, 2018 | 69.12 | 69.52 | 68.48 | 69.04 | 1,431,442 | -0.08(-0.12%) |
Sep 21, 2018 | 69.74 | 70.04 | 68.65 | 69.12 | 2,140,266 | +0.24(+0.35%) |
Sep 20, 2018 | 68.39 | 69.19 | 67.90 | 68.88 | 2,009,749 | +1.05(+1.55%) |
Sep 19, 2018 | 66.54 | 68.69 | 66.13 | 67.83 | 1,514,422 | +1.63(+2.46%) |
Sep 18, 2018 | 66.56 | 66.79 | 66.12 | 66.20 | 1,038,699 | -0.13(-0.20%) |
Sep 17, 2018 | 65.91 | 66.69 | 65.81 | 66.33 | 1,227,072 | +0.62(+0.95%) |
Sep 14, 2018 | 65.29 | 66.05 | 65.25 | 65.71 | 1,199,682 | +0.52(+0.79%) |
Sep 13, 2018 | 64.46 | 65.20 | 64.43 | 65.19 | 1,223,648 | +1.13(+1.77%) |
Sep 12, 2018 | 63.44 | 64.42 | 63.24 | 64.06 | 993,866 | +0.61(+0.96%) |
Sep 11, 2018 | 62.44 | 63.68 | 62.31 | 63.45 | 960,985 | +0.30(+0.48%) |
Sep 10, 2018 | 63.45 | 64.11 | 63.00 | 63.15 | 1,035,657 | -0.05(-0.09%) |
Sep 07, 2018 | 63.39 | 63.93 | 62.75 | 63.21 | 1,332,807 | -0.59(-0.93%) |
Sep 06, 2018 | 64.21 | 64.52 | 63.35 | 63.80 | 1,321,827 | -0.42(-0.65%) |
Sep 05, 2018 | 63.95 | 64.88 | 63.46 | 64.21 | 1,435,731 | +0.35(+0.55%) |
Sep 04, 2018 | 64.94 | 65.30 | 63.53 | 63.86 | 1,568,715 | -1.87(-2.84%) |
Aug 31, 2018 | 65.73 | 65.73 | 65.73 | 0 | +0.30(+0.46%) | |
Aug 30, 2018 | 66.26 | 66.73 | 65.10 | 65.43 | 1,718,952 | -1.18(-1.77%) |
Aug 29, 2018 | 66.46 | 67.09 | 65.93 | 66.61 | 1,063,548 | +0.17(+0.25%) |
Aug 28, 2018 | 66.58 | 67.01 | 66.05 | 66.44 | 808,805 | +0.01(+0.01%) |
Aug 27, 2018 | 66.09 | 67.04 | 65.94 | 66.43 | 873,007 | +0.63(+0.96%) |
Aug 24, 2018 | 65.47 | 66.26 | 65.04 | 65.80 | 779,377 | +0.74(+1.13%) |
Aug 23, 2018 | 65.51 | 65.56 | 63.81 | 65.06 | 1,614,085 | -0.65(-0.99%) |
Aug 22, 2018 | 65.96 | 66.24 | 65.52 | 65.71 | 1,161,487 | -0.12(-0.19%) |
Aug 21, 2018 | 65.46 | 66.26 | 65.24 | 65.84 | 968,442 | +0.37(+0.56%) |
Aug 20, 2018 | 65.04 | 65.88 | 64.99 | 65.47 | 933,052 | +0.52(+0.79%) |
Aug 17, 2018 | 64.79 | 65.38 | 64.08 | 64.95 | 971,524 | -0.06(-0.09%) |
Aug 16, 2018 | 65.03 | 65.54 | 64.89 | 65.01 | 903,024 | +0.56(+0.87%) |
Aug 15, 2018 | 65.18 | 65.56 | 63.43 | 64.45 | 1,333,786 | -1.42(-2.15%) |
Aug 14, 2018 | 66.19 | 66.67 | 65.57 | 65.87 | 927,552 | -0.15(-0.23%) |
Aug 13, 2018 | 67.26 | 67.42 | 65.31 | 66.02 | 1,443,617 | -1.48(-2.20%) |
Aug 10, 2018 | 68.64 | 68.65 | 67.19 | 67.51 | 1,424,461 | -1.91(-2.75%) |
Aug 09, 2018 | 68.57 | 70.37 | 68.57 | 69.41 | 1,960,415 | +0.86(+1.26%) |
Aug 08, 2018 | 67.31 | 68.71 | 67.31 | 68.55 | 1,700,444 | +1.63(+2.44%) |
Aug 07, 2018 | 68.17 | 68.37 | 66.84 | 66.92 | 1,015,583 | -0.84(-1.24%) |
Aug 06, 2018 | 67.17 | 68.10 | 66.85 | 67.76 | 1,010,637 | +0.23(+0.34%) |
Aug 03, 2018 | 66.86 | 68.09 | 66.54 | 67.53 | 1,149,371 | +0.96(+1.44%) |
Aug 02, 2018 | 65.38 | 67.61 | 64.84 | 66.57 | 2,462,341 | -1.33(-1.96%) |