Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2018 | 66.66 | 66.66 | 0 | +0.00(+0.00%) | ||
Oct 24, 2018 | 66.82 | 67.51 | 66.82 | 67.26 | 2,618,679 | +0.67(+1.01%) |
Oct 23, 2018 | 66.42 | 66.95 | 66.42 | 66.59 | 4,199,284 | +0.03(+0.05%) |
Oct 22, 2018 | 66.45 | 66.69 | 66.24 | 66.56 | 3,434,732 | +0.25(+0.38%) |
Oct 19, 2018 | 66.19 | 66.46 | 66.19 | 66.31 | 1,759,300 | +0.23(+0.35%) |
Oct 18, 2018 | 66.01 | 66.35 | 65.70 | 66.08 | 1,686,481 | +0.12(+0.18%) |
Oct 17, 2018 | 66.26 | 66.26 | 65.85 | 65.96 | 507,244 | -0.16(-0.24%) |
Oct 16, 2018 | 66.12 | 66.53 | 66.06 | 66.12 | 1,096,521 | -0.01(-0.02%) |
Oct 15, 2018 | 65.90 | 66.37 | 65.82 | 66.13 | 1,845,129 | +0.26(+0.39%) |
Oct 12, 2018 | 65.60 | 65.87 | 65.42 | 65.87 | 1,071,500 | +0.48(+0.73%) |
Oct 11, 2018 | 65.87 | 66.03 | 65.38 | 65.39 | 2,532,066 | -0.36(-0.55%) |
Oct 10, 2018 | 66.39 | 66.57 | 65.74 | 65.75 | 1,600,891 | -0.15(-0.23%) |
Oct 09, 2018 | 65.20 | 66.03 | 65.20 | 65.90 | 1,771,284 | +0.55(+0.84%) |
Oct 08, 2018 | 64.79 | 65.41 | 64.78 | 65.35 | 840,920 | +0.76(+1.18%) |
Oct 05, 2018 | 64.66 | 64.71 | 64.52 | 64.59 | 1,280,300 | -0.01(-0.02%) |
Oct 04, 2018 | 64.40 | 64.61 | 64.37 | 64.60 | 1,237,297 | +0.15(+0.23%) |
Oct 03, 2018 | 64.60 | 64.66 | 64.43 | 64.45 | 2,502,656 | -0.06(-0.09%) |
Oct 02, 2018 | 64.53 | 64.69 | 64.39 | 64.51 | 1,103,761 | +0.04(+0.06%) |
Oct 01, 2018 | 64.97 | 64.97 | 64.27 | 64.47 | 727,210 | -0.34(-0.52%) |
Sep 28, 2018 | 64.14 | 64.84 | 64.14 | 64.81 | 1,986,300 | +0.57(+0.89%) |
Sep 27, 2018 | 65.35 | 65.35 | 64.06 | 64.24 | 3,233,757 | -1.92(-2.90%) |
Sep 26, 2018 | 66.35 | 66.40 | 66.13 | 66.16 | 946,947 | -0.06(-0.09%) |
Sep 25, 2018 | 66.60 | 66.60 | 66.12 | 66.22 | 1,331,319 | -0.35(-0.53%) |
Sep 24, 2018 | 66.85 | 67.03 | 66.50 | 66.57 | 1,129,909 | -0.50(-0.75%) |
Sep 21, 2018 | 66.98 | 67.14 | 66.90 | 67.07 | 1,137,900 | +0.24(+0.36%) |
Sep 20, 2018 | 66.76 | 67.01 | 66.60 | 66.83 | 960,485 | +0.11(+0.16%) |
Sep 19, 2018 | 67.19 | 67.25 | 66.67 | 66.72 | 1,962,092 | -0.47(-0.70%) |
Sep 18, 2018 | 67.39 | 67.39 | 67.03 | 67.19 | 1,339,068 | -0.35(-0.52%) |
Sep 17, 2018 | 67.54 | 67.57 | 67.28 | 67.54 | 1,768,818 | +0.00(+0.00%) |
Sep 14, 2018 | 67.44 | 67.68 | 67.31 | 67.54 | 2,413,500 | +0.15(+0.22%) |
Sep 13, 2018 | 67.25 | 67.48 | 67.09 | 67.39 | 1,909,707 | +0.19(+0.28%) |
Sep 12, 2018 | 66.59 | 67.22 | 66.59 | 67.20 | 813,370 | +0.60(+0.90%) |
Sep 11, 2018 | 66.42 | 66.72 | 66.32 | 66.60 | 1,154,722 | +0.28(+0.42%) |
Sep 10, 2018 | 66.35 | 66.64 | 66.32 | 66.32 | 2,508,157 | +0.03(+0.05%) |
Sep 07, 2018 | 66.10 | 66.33 | 65.95 | 66.29 | 1,187,300 | +0.10(+0.15%) |
Sep 06, 2018 | 66.06 | 66.24 | 66.04 | 66.19 | 2,006,835 | +0.03(+0.05%) |
Sep 05, 2018 | 66.05 | 66.28 | 65.87 | 66.16 | 4,444,092 | +0.03(+0.05%) |
Sep 04, 2018 | 66.43 | 66.65 | 66.03 | 66.13 | 1,904,977 | -0.29(-0.44%) |
Aug 31, 2018 | 66.42 | 66.42 | 66.42 | 0 | +0.20(+0.29%) | |
Aug 30, 2018 | 66.22 | 66.38 | 66.13 | 66.22 | 1,916,475 | -0.10(-0.15%) |
Aug 29, 2018 | 66.21 | 66.56 | 66.21 | 66.32 | 1,737,479 | +0.22(+0.33%) |
Aug 28, 2018 | 66.22 | 66.34 | 66.08 | 66.11 | 1,390,354 | -0.11(-0.17%) |
Aug 27, 2018 | 66.59 | 66.65 | 66.22 | 66.22 | 2,929,350 | -0.27(-0.40%) |
Aug 24, 2018 | 66.37 | 66.59 | 66.32 | 66.48 | 4,076,507 | +0.11(+0.16%) |
Aug 23, 2018 | 66.38 | 66.75 | 66.23 | 66.37 | 6,462,882 | +0.21(+0.32%) |
Aug 22, 2018 | 66.28 | 66.33 | 65.98 | 66.17 | 2,112,428 | -0.19(-0.28%) |
Aug 21, 2018 | 66.30 | 66.51 | 65.94 | 66.35 | 3,481,671 | +0.05(+0.08%) |
Aug 20, 2018 | 66.27 | 66.48 | 66.24 | 66.30 | 1,827,545 | +0.06(+0.09%) |
Aug 17, 2018 | 66.00 | 66.38 | 65.93 | 66.24 | 1,394,711 | +0.22(+0.33%) |
Aug 16, 2018 | 66.07 | 66.24 | 66.01 | 66.03 | 3,053,648 | +0.09(+0.14%) |
Aug 15, 2018 | 65.90 | 66.12 | 65.77 | 65.94 | 3,701,739 | +0.13(+0.20%) |
Aug 14, 2018 | 65.78 | 65.99 | 65.75 | 65.81 | 4,254,703 | +0.05(+0.08%) |
Aug 13, 2018 | 65.79 | 65.85 | 65.61 | 65.76 | 1,590,600 | -0.05(-0.08%) |
Aug 10, 2018 | 65.78 | 66.00 | 65.75 | 65.81 | 1,467,667 | -0.12(-0.18%) |
Aug 09, 2018 | 65.88 | 66.04 | 65.79 | 65.93 | 2,327,888 | +0.00(+0.00%) |
Aug 08, 2018 | 66.17 | 66.17 | 65.85 | 65.93 | 713,435 | -0.20(-0.30%) |
Aug 07, 2018 | 66.45 | 66.46 | 66.00 | 66.13 | 1,763,830 | -0.22(-0.33%) |
Aug 06, 2018 | 66.52 | 66.66 | 66.31 | 66.34 | 1,624,181 | -0.11(-0.16%) |
Aug 03, 2018 | 65.99 | 66.61 | 65.98 | 66.45 | 1,645,033 | +0.44(+0.66%) |
Aug 02, 2018 | 65.73 | 66.19 | 64.96 | 66.02 | 1,811,166 | +0.14(+0.21%) |
Aug 01, 2018 | 65.96 | 66.03 | 65.75 | 65.88 | 2,159,356 | -0.22(-0.33%) |
Jul 31, 2018 | 65.78 | 66.10 | 65.63 | 66.10 | 2,771,167 | +0.40(+0.61%) |
Jul 30, 2018 | 65.84 | 65.91 | 65.54 | 65.70 | 2,031,714 | -0.26(-0.39%) |
Jul 27, 2018 | 65.93 | 66.14 | 65.83 | 65.96 | 1,809,436 | +0.11(+0.17%) |
Jul 26, 2018 | 65.37 | 65.91 | 65.37 | 65.85 | 2,323,779 | +0.47(+0.72%) |
Jul 25, 2018 | 64.80 | 65.38 | 64.80 | 65.38 | 3,281,314 | +0.52(+0.80%) |
Jul 24, 2018 | 65.09 | 65.29 | 64.74 | 64.86 | 1,966,038 | -0.20(-0.31%) |
Jul 23, 2018 | 65.21 | 65.22 | 64.83 | 65.06 | 1,412,350 | -0.24(-0.37%) |
Jul 20, 2018 | 65.14 | 65.34 | 65.09 | 65.30 | 1,400,867 | +0.03(+0.05%) |
Jul 19, 2018 | 64.83 | 65.40 | 64.80 | 65.27 | 3,528,365 | +0.31(+0.47%) |
Jul 18, 2018 | 65.16 | 65.16 | 64.85 | 64.96 | 4,964,870 | -0.26(-0.40%) |
Jul 17, 2018 | 64.82 | 65.32 | 64.81 | 65.22 | 4,697,612 | +0.32(+0.49%) |
Jul 16, 2018 | 65.18 | 65.18 | 64.85 | 64.90 | 1,723,722 | -0.30(-0.46%) |
Jul 13, 2018 | 65.15 | 65.24 | 64.88 | 65.20 | 2,428,438 | -0.01(-0.02%) |
Jul 12, 2018 | 65.48 | 65.56 | 65.19 | 65.21 | 2,007,997 | -0.33(-0.50%) |
Jul 11, 2018 | 65.41 | 65.62 | 65.41 | 65.54 | 2,433,142 | +0.06(+0.09%) |
Jul 10, 2018 | 65.55 | 65.68 | 65.36 | 65.48 | 4,798,812 | -0.07(-0.11%) |
Jul 09, 2018 | 65.22 | 65.68 | 65.19 | 65.55 | 3,654,346 | +0.43(+0.66%) |
Jul 06, 2018 | 65.38 | 65.49 | 65.00 | 65.12 | 2,296,846 | -0.26(-0.40%) |
Jul 05, 2018 | 64.44 | 65.38 | 64.31 | 65.38 | 4,810,845 | +1.18(+1.84%) |
Jul 03, 2018 | 64.19 | 64.19 | 64.19 | 0 | -0.33(-0.51%) | |
Jul 02, 2018 | 64.65 | 64.88 | 64.07 | 64.52 | 3,193,422 | -0.22(-0.34%) |
Jun 29, 2018 | 64.78 | 65.16 | 64.67 | 64.74 | 4,707,259 | -0.13(-0.20%) |
Jun 28, 2018 | 64.25 | 65.08 | 64.25 | 64.87 | 11,149,487 | +0.24(+0.37%) |
Jun 27, 2018 | 65.59 | 65.93 | 64.60 | 64.63 | 30,245,996 | -2.90(-4.29%) |
Jun 26, 2018 | 65.97 | 70.06 | 65.18 | 67.53 | 7,608,103 | +1.58(+2.40%) |
Jun 25, 2018 | 66.76 | 66.90 | 65.46 | 65.95 | 1,318,619 | -0.73(-1.09%) |
Jun 22, 2018 | 66.51 | 66.95 | 65.62 | 66.67 | 2,800,066 | +0.99(+1.50%) |
Jun 21, 2018 | 64.19 | 70.17 | 63.80 | 65.69 | 4,045,184 | +1.44(+2.25%) |
Jun 20, 2018 | 64.19 | 64.45 | 63.80 | 64.24 | 755,562 | +0.16(+0.25%) |
Jun 19, 2018 | 63.95 | 64.32 | 63.67 | 64.09 | 854,251 | +0.07(+0.11%) |
Jun 18, 2018 | 64.26 | 64.66 | 63.63 | 64.02 | 1,041,740 | -0.67(-1.03%) |
Jun 15, 2018 | 64.79 | 63.83 | 64.68 | 1,975,176 | +0.86(+1.34%) | |
Jun 14, 2018 | 63.45 | 63.95 | 63.11 | 63.83 | 784,796 | +0.50(+0.79%) |
Jun 13, 2018 | 63.84 | 64.01 | 63.17 | 63.33 | 3,249,755 | -0.46(-0.72%) |
Jun 12, 2018 | 63.89 | 64.22 | 63.23 | 63.79 | 532,123 | +0.21(+0.33%) |
Jun 11, 2018 | 63.88 | 64.28 | 63.55 | 63.58 | 822,772 | -0.27(-0.43%) |
Jun 08, 2018 | 63.30 | 63.97 | 63.21 | 63.85 | 834,396 | +0.59(+0.94%) |
Jun 07, 2018 | 62.48 | 63.66 | 62.10 | 63.26 | 874,538 | +0.42(+0.66%) |
Jun 06, 2018 | 62.62 | 62.84 | 996,488 | -0.70(-1.11%) | ||
Jun 05, 2018 | 63.84 | 64.10 | 63.10 | 63.54 | 661,803 | -0.24(-0.37%) |
Jun 04, 2018 | 63.49 | 63.91 | 63.29 | 63.78 | 730,435 | +0.60(+0.96%) |
Jun 01, 2018 | 63.40 | 63.70 | 62.94 | 63.18 | 1,095,974 | -0.13(-0.20%) |
May 31, 2018 | 63.37 | 63.74 | 62.98 | 63.31 | 985,786 | -0.22(-0.34%) |
May 30, 2018 | 63.48 | 64.13 | 63.30 | 63.52 | 1,584,402 | +0.46(+0.72%) |
May 29, 2018 | 63.09 | 63.29 | 62.76 | 63.07 | 873,269 | -0.21(-0.33%) |
May 25, 2018 | 63.28 | 63.28 | 63.28 | 0 | +0.13(+0.20%) | |
May 24, 2018 | 62.51 | 63.38 | 62.12 | 63.15 | 818,321 | +0.51(+0.82%) |
May 23, 2018 | 62.23 | 62.87 | 61.98 | 62.63 | 654,505 | +0.42(+0.67%) |
May 22, 2018 | 62.60 | 62.97 | 61.88 | 62.22 | 939,883 | -0.09(-0.14%) |
May 21, 2018 | 63.37 | 63.60 | 62.26 | 62.31 | 1,162,189 | -0.28(-0.44%) |
May 18, 2018 | 62.39 | 62.65 | 61.35 | 62.58 | 1,058,120 | -0.44(-0.69%) |
May 17, 2018 | 62.94 | 63.30 | 62.86 | 63.02 | 573,566 | +0.17(+0.27%) |
May 16, 2018 | 62.67 | 63.01 | 62.48 | 62.85 | 739,416 | +0.25(+0.40%) |
May 15, 2018 | 62.09 | 62.78 | 61.42 | 62.60 | 704,872 | -0.01(-0.02%) |
May 14, 2018 | 62.90 | 62.98 | 62.33 | 62.61 | 633,002 | -0.33(-0.52%) |
May 11, 2018 | 63.37 | 63.41 | 62.77 | 62.94 | 751,048 | +0.00(+0.00%) |
May 10, 2018 | 62.46 | 63.31 | 62.46 | 62.94 | 1,491,534 | +0.56(+0.90%) |
May 09, 2018 | 62.45 | 62.61 | 61.95 | 62.38 | 694,083 | +0.12(+0.19%) |
May 08, 2018 | 62.44 | 62.47 | 61.96 | 62.26 | 1,562,201 | -0.11(-0.17%) |
May 07, 2018 | 62.36 | 62.67 | 61.52 | 62.37 | 2,072,821 | +0.11(+0.17%) |
May 04, 2018 | 61.35 | 63.11 | 60.89 | 62.26 | 2,621,161 | +2.04(+3.39%) |
May 03, 2018 | 59.31 | 60.73 | 58.91 | 60.22 | 2,496,127 | +1.62(+2.77%) |
May 02, 2018 | 59.88 | 59.88 | 58.23 | 58.59 | 2,573,996 | -1.18(-1.97%) |