Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 62.41 | 62.51 | 62.34 | 62.34 | 31,186,776 | +0.00(+0.00%) |
Oct 30, 2018 | 62.20 | 62.34 | 62.07 | 62.34 | 32,617,452 | +0.15(+0.24%) |
Oct 29, 2018 | 62.37 | 62.40 | 62.11 | 62.19 | 31,635,320 | -0.06(-0.10%) |
Oct 26, 2018 | 62.31 | 62.47 | 62.20 | 62.25 | 37,108,268 | -0.28(-0.45%) |
Oct 25, 2018 | 62.53 | 62.57 | 62.39 | 62.53 | 39,935,728 | +0.13(+0.20%) |
Oct 24, 2018 | 62.73 | 62.76 | 62.38 | 62.40 | 32,241,980 | -0.31(-0.49%) |
Oct 23, 2018 | 62.56 | 62.74 | 62.48 | 62.71 | 28,244,100 | -0.06(-0.09%) |
Oct 22, 2018 | 62.89 | 62.93 | 62.72 | 62.77 | 20,364,360 | +0.03(+0.05%) |
Oct 19, 2018 | 62.85 | 62.87 | 62.70 | 62.74 | 27,882,920 | +0.04(+0.06%) |
Oct 18, 2018 | 62.93 | 62.96 | 62.71 | 62.71 | 38,772,196 | -0.27(-0.42%) |
Oct 17, 2018 | 63.01 | 63.08 | 62.92 | 62.97 | 25,356,770 | -0.13(-0.20%) |
Oct 16, 2018 | 63.00 | 63.11 | 62.99 | 63.10 | 25,649,406 | +0.21(+0.34%) |
Oct 15, 2018 | 62.88 | 62.96 | 62.85 | 62.88 | 22,540,984 | -0.04(-0.07%) |
Oct 12, 2018 | 62.90 | 62.97 | 62.77 | 62.93 | 43,134,412 | +0.33(+0.53%) |
Oct 11, 2018 | 62.69 | 62.82 | 62.50 | 62.60 | 50,965,940 | +0.05(+0.08%) |
Oct 10, 2018 | 62.90 | 62.90 | 62.53 | 62.54 | 34,103,136 | -0.45(-0.72%) |
Oct 09, 2018 | 62.92 | 63.05 | 62.91 | 62.99 | 26,370,372 | +0.10(+0.15%) |
Oct 08, 2018 | 63.08 | 63.08 | 62.88 | 62.90 | 17,414,120 | -0.14(-0.22%) |
Oct 05, 2018 | 63.30 | 63.31 | 63.04 | 63.04 | 33,913,672 | -0.28(-0.44%) |
Oct 04, 2018 | 63.42 | 63.48 | 63.25 | 63.32 | 33,740,392 | -0.24(-0.37%) |
Oct 03, 2018 | 63.76 | 63.79 | 63.49 | 63.56 | 24,262,404 | -0.17(-0.27%) |
Oct 02, 2018 | 63.75 | 63.78 | 63.69 | 63.73 | 18,372,214 | -0.05(-0.08%) |
Oct 01, 2018 | 63.67 | 63.78 | 63.66 | 63.78 | 30,534,260 | +0.18(+0.29%) |
Sep 28, 2018 | 63.53 | 63.61 | 63.48 | 63.59 | 23,222,942 | +0.04(+0.07%) |
Sep 27, 2018 | 63.50 | 63.56 | 63.47 | 63.55 | 10,869,355 | +0.12(+0.19%) |
Sep 26, 2018 | 63.41 | 63.52 | 63.40 | 63.43 | 26,511,820 | +0.07(+0.10%) |
Sep 25, 2018 | 63.37 | 63.40 | 63.34 | 63.37 | 17,996,992 | -0.05(-0.08%) |
Sep 24, 2018 | 63.42 | 63.45 | 63.33 | 63.42 | 13,904,269 | -0.03(-0.05%) |
Sep 21, 2018 | 63.43 | 63.48 | 63.42 | 63.45 | 14,906,276 | +0.01(+0.02%) |
Sep 20, 2018 | 63.36 | 63.43 | 63.22 | 63.43 | 20,878,152 | +0.09(+0.14%) |
Sep 19, 2018 | 63.45 | 63.48 | 63.33 | 63.34 | 19,669,686 | -0.12(-0.19%) |
Sep 18, 2018 | 63.48 | 63.54 | 63.45 | 63.46 | 27,024,854 | -0.01(-0.01%) |
Sep 17, 2018 | 63.50 | 63.51 | 63.44 | 63.47 | 18,050,558 | -0.04(-0.07%) |
Sep 14, 2018 | 63.45 | 63.56 | 63.44 | 63.51 | 17,595,402 | +0.06(+0.09%) |
Sep 13, 2018 | 63.40 | 63.50 | 63.40 | 63.45 | 14,103,283 | +0.12(+0.19%) |
Sep 12, 2018 | 63.21 | 63.38 | 63.21 | 63.34 | 19,086,424 | +0.15(+0.23%) |
Sep 11, 2018 | 63.09 | 63.26 | 63.09 | 63.19 | 24,327,454 | +0.01(+0.02%) |
Sep 10, 2018 | 63.12 | 63.19 | 63.10 | 63.17 | 9,511,905 | +0.13(+0.20%) |
Sep 07, 2018 | 63.00 | 63.10 | 63.00 | 63.05 | 16,820,090 | -0.07(-0.10%) |
Sep 06, 2018 | 63.12 | 63.15 | 63.06 | 63.12 | 17,857,032 | +0.05(+0.08%) |
Sep 05, 2018 | 63.12 | 63.14 | 63.04 | 63.06 | 18,172,034 | -0.07(-0.10%) |
Sep 04, 2018 | 63.19 | 63.22 | 63.06 | 63.13 | 21,787,252 | -0.13(-0.21%) |
Aug 31, 2018 | 63.26 | 63.26 | 63.26 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 63.24 | 63.26 | 63.16 | 63.18 | 11,578,407 | -0.05(-0.08%) |
Aug 29, 2018 | 63.25 | 63.28 | 63.20 | 63.23 | 10,106,895 | -0.04(-0.06%) |
Aug 28, 2018 | 63.27 | 63.30 | 63.23 | 63.27 | 11,160,141 | -0.03(-0.05%) |
Aug 27, 2018 | 63.29 | 63.34 | 63.27 | 63.30 | 7,619,603 | +0.02(+0.03%) |
Aug 24, 2018 | 63.20 | 63.30 | 63.18 | 63.28 | 10,181,516 | +0.11(+0.17%) |
Aug 23, 2018 | 63.17 | 63.23 | 63.14 | 63.17 | 10,582,033 | -0.01(-0.01%) |
Aug 22, 2018 | 63.15 | 63.20 | 63.14 | 63.17 | 11,327,122 | +0.02(+0.03%) |
Aug 21, 2018 | 63.08 | 63.21 | 63.06 | 63.15 | 12,670,162 | +0.10(+0.15%) |
Aug 20, 2018 | 63.06 | 63.11 | 63.02 | 63.06 | 11,159,636 | +0.03(+0.05%) |
Aug 17, 2018 | 62.93 | 63.05 | 62.93 | 63.03 | 20,859,932 | +0.07(+0.12%) |
Aug 16, 2018 | 62.93 | 62.99 | 62.90 | 62.95 | 20,383,440 | +0.08(+0.13%) |
Aug 15, 2018 | 62.90 | 62.93 | 62.80 | 62.87 | 20,046,346 | -0.11(-0.17%) |
Aug 14, 2018 | 62.91 | 63.01 | 62.90 | 62.98 | 13,334,014 | +0.11(+0.17%) |
Aug 13, 2018 | 62.97 | 62.97 | 62.83 | 62.87 | 14,304,962 | -0.04(-0.07%) |
Aug 10, 2018 | 62.93 | 63.01 | 62.87 | 62.92 | 12,931,934 | -0.11(-0.17%) |
Aug 09, 2018 | 63.08 | 63.10 | 63.00 | 63.03 | 8,674,817 | -0.04(-0.07%) |
Aug 08, 2018 | 63.09 | 63.12 | 63.06 | 63.07 | 13,792,520 | -0.04(-0.06%) |
Aug 07, 2018 | 63.07 | 63.17 | 63.06 | 63.11 | 11,478,053 | +0.03(+0.05%) |
Aug 06, 2018 | 62.90 | 63.08 | 62.90 | 63.08 | 10,268,248 | +0.12(+0.19%) |
Aug 03, 2018 | 62.90 | 62.99 | 62.89 | 62.96 | 9,474,527 | +0.05(+0.08%) |
Aug 02, 2018 | 62.82 | 62.92 | 62.79 | 62.91 | 15,001,407 | +0.04(+0.06%) |