Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 69.14 | 69.37 | 67.75 | 67.90 | 1,850,663 | -1.24(-1.79%) |
Jul 31, 2018 | 68.89 | 69.46 | 68.29 | 69.14 | 1,398,279 | +0.56(+0.82%) |
Jul 30, 2018 | 68.37 | 69.11 | 68.21 | 68.57 | 1,920,294 | +0.36(+0.53%) |
Jul 27, 2018 | 68.34 | 68.94 | 67.70 | 68.21 | 1,062,788 | +0.15(+0.23%) |
Jul 26, 2018 | 67.35 | 68.19 | 67.09 | 68.06 | 778,649 | +0.69(+1.03%) |
Jul 25, 2018 | 66.05 | 67.41 | 66.05 | 67.37 | 1,038,652 | +0.92(+1.38%) |
Jul 24, 2018 | 66.66 | 67.26 | 66.23 | 66.45 | 1,035,622 | +0.39(+0.59%) |
Jul 23, 2018 | 66.54 | 66.54 | 65.76 | 66.06 | 914,723 | -0.59(-0.89%) |
Jul 20, 2018 | 66.17 | 66.89 | 66.03 | 66.65 | 1,037,142 | +0.03(+0.05%) |
Jul 19, 2018 | 66.57 | 66.87 | 65.84 | 66.62 | 1,224,684 | -0.30(-0.45%) |
Jul 18, 2018 | 67.50 | 67.81 | 66.77 | 66.92 | 1,689,216 | -0.58(-0.85%) |
Jul 17, 2018 | 66.19 | 67.97 | 66.15 | 67.50 | 2,201,275 | +0.79(+1.19%) |
Jul 16, 2018 | 67.87 | 68.32 | 66.42 | 66.71 | 1,338,979 | -1.25(-1.83%) |
Jul 13, 2018 | 68.31 | 69.05 | 67.91 | 67.95 | 929,684 | -0.50(-0.73%) |
Jul 12, 2018 | 68.64 | 68.74 | 67.63 | 68.45 | 1,031,488 | +0.32(+0.46%) |
Jul 11, 2018 | 69.14 | 69.23 | 67.94 | 68.14 | 1,262,731 | -1.87(-2.67%) |
Jul 10, 2018 | 69.37 | 70.06 | 69.18 | 70.01 | 1,140,611 | +0.63(+0.91%) |
Jul 09, 2018 | 69.42 | 69.90 | 69.14 | 69.37 | 1,500,335 | +0.32(+0.46%) |
Jul 06, 2018 | 68.20 | 69.54 | 68.07 | 69.06 | 929,230 | +0.67(+0.98%) |
Jul 05, 2018 | 68.76 | 69.09 | 67.39 | 68.39 | 1,596,535 | -0.19(-0.28%) |
Jul 03, 2018 | 68.58 | 68.58 | 68.58 | 0 | +0.90(+1.33%) | |
Jul 02, 2018 | 68.11 | 68.45 | 67.40 | 67.68 | 1,096,327 | -0.94(-1.37%) |
Jun 29, 2018 | 68.12 | 69.31 | 67.82 | 68.62 | 1,812,396 | +0.69(+1.02%) |
Jun 28, 2018 | 68.07 | 68.11 | 67.01 | 67.93 | 1,190,118 | -0.11(-0.16%) |
Jun 27, 2018 | 68.49 | 69.03 | 67.93 | 68.04 | 2,190,430 | +0.21(+0.31%) |
Jun 26, 2018 | 67.73 | 68.28 | 67.22 | 67.83 | 1,401,455 | -0.04(-0.06%) |
Jun 25, 2018 | 68.02 | 68.54 | 66.71 | 67.87 | 3,381,756 | -0.41(-0.61%) |
Jun 22, 2018 | 66.95 | 68.64 | 66.77 | 68.29 | 3,212,448 | +1.80(+2.71%) |
Jun 21, 2018 | 66.57 | 66.90 | 66.29 | 66.48 | 1,575,846 | -0.14(-0.21%) |
Jun 20, 2018 | 66.52 | 66.79 | 65.72 | 66.62 | 1,200,756 | +0.44(+0.66%) |
Jun 19, 2018 | 67.07 | 67.18 | 65.59 | 66.18 | 1,347,253 | -1.86(-2.73%) |
Jun 18, 2018 | 68.25 | 68.82 | 67.95 | 68.04 | 1,684,240 | -0.96(-1.39%) |
Jun 15, 2018 | 69.33 | 68.25 | 69.00 | 2,454,700 | -0.33(-0.48%) | |
Jun 14, 2018 | 69.10 | 69.68 | 69.10 | 69.33 | 1,312,925 | +0.29(+0.42%) |
Jun 13, 2018 | 69.09 | 69.54 | 68.78 | 69.04 | 1,637,764 | +0.04(+0.06%) |
Jun 12, 2018 | 68.34 | 69.29 | 68.11 | 69.00 | 1,674,763 | +0.75(+1.10%) |
Jun 11, 2018 | 68.12 | 68.95 | 67.85 | 68.25 | 1,279,343 | +0.19(+0.28%) |
Jun 08, 2018 | 68.16 | 68.52 | 67.25 | 68.06 | 1,634,353 | -0.12(-0.17%) |
Jun 07, 2018 | 69.79 | 70.14 | 67.99 | 68.17 | 1,501,047 | -1.60(-2.30%) |
Jun 06, 2018 | 69.79 | 67.69 | 69.78 | 1,803,829 | +2.00(+2.96%) | |
Jun 05, 2018 | 67.27 | 68.09 | 67.26 | 67.77 | 1,088,984 | +0.58(+0.86%) |
Jun 04, 2018 | 68.02 | 68.11 | 66.96 | 67.20 | 1,285,542 | -0.58(-0.85%) |