Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 64.55 | 64.55 | 64.55 | 0 | -0.20(-0.31%) | |
Aug 30, 2018 | 65.10 | 65.40 | 64.33 | 64.75 | 292,896 | -0.40(-0.61%) |
Aug 29, 2018 | 64.85 | 65.40 | 64.50 | 65.15 | 188,478 | +0.45(+0.70%) |
Aug 28, 2018 | 64.25 | 64.80 | 64.00 | 64.70 | 138,275 | +0.50(+0.78%) |
Aug 27, 2018 | 64.65 | 64.90 | 63.85 | 64.20 | 300,366 | -0.25(-0.39%) |
Aug 24, 2018 | 63.85 | 64.70 | 63.75 | 64.45 | 70,400 | +0.65(+1.02%) |
Aug 23, 2018 | 64.10 | 64.40 | 63.75 | 63.80 | 74,079 | -0.45(-0.70%) |
Aug 22, 2018 | 64.80 | 65.20 | 64.10 | 64.25 | 89,611 | -0.60(-0.93%) |
Aug 21, 2018 | 64.50 | 65.05 | 64.40 | 64.85 | 444,685 | +0.55(+0.86%) |
Aug 20, 2018 | 63.80 | 64.50 | 63.00 | 64.30 | 97,325 | +0.55(+0.86%) |
Aug 17, 2018 | 63.70 | 64.20 | 63.35 | 63.75 | 151,000 | +0.05(+0.08%) |
Aug 16, 2018 | 63.40 | 64.25 | 63.35 | 63.70 | 205,090 | +0.60(+0.95%) |
Aug 15, 2018 | 62.75 | 63.20 | 61.67 | 63.10 | 123,966 | +0.00(+0.00%) |
Aug 14, 2018 | 63.05 | 63.95 | 63.05 | 63.10 | 152,291 | +0.35(+0.56%) |
Aug 13, 2018 | 62.70 | 62.90 | 62.10 | 62.75 | 288,833 | +0.25(+0.40%) |
Aug 10, 2018 | 62.65 | 63.05 | 62.10 | 62.50 | 92,300 | -0.55(-0.87%) |
Aug 09, 2018 | 62.50 | 63.05 | 62.20 | 63.05 | 133,549 | +0.60(+0.96%) |
Aug 08, 2018 | 62.30 | 62.95 | 62.30 | 62.45 | 407,519 | -0.20(-0.32%) |
Aug 07, 2018 | 63.65 | 64.20 | 62.55 | 62.65 | 156,286 | -0.60(-0.95%) |
Aug 06, 2018 | 62.75 | 63.50 | 62.35 | 63.25 | 83,099 | +0.40(+0.64%) |
Aug 03, 2018 | 62.75 | 63.08 | 62.25 | 62.85 | 62,500 | +0.20(+0.32%) |
Aug 02, 2018 | 61.80 | 63.65 | 61.80 | 62.65 | 243,645 | +0.50(+0.80%) |
Aug 01, 2018 | 62.90 | 63.05 | 61.75 | 62.15 | 290,875 | -1.00(-1.58%) |
Jul 31, 2018 | 62.15 | 63.25 | 61.45 | 63.15 | 526,823 | +1.10(+1.77%) |
Jul 30, 2018 | 62.25 | 62.65 | 61.50 | 62.05 | 169,703 | -0.20(-0.32%) |
Jul 27, 2018 | 63.75 | 63.75 | 61.80 | 62.25 | 142,700 | -1.25(-1.97%) |
Jul 26, 2018 | 63.80 | 64.15 | 63.15 | 63.50 | 143,410 | -0.05(-0.08%) |
Jul 25, 2018 | 63.75 | 64.20 | 63.05 | 63.55 | 228,221 | -0.20(-0.31%) |
Jul 24, 2018 | 64.80 | 64.90 | 63.65 | 63.75 | 503,882 | -0.65(-1.01%) |
Jul 23, 2018 | 66.00 | 67.00 | 64.25 | 64.40 | 387,302 | -1.60(-2.42%) |
Jul 20, 2018 | 66.90 | 67.70 | 65.75 | 66.00 | 299,769 | -0.70(-1.05%) |
Jul 19, 2018 | 67.55 | 68.45 | 66.45 | 66.70 | 236,857 | -0.90(-1.33%) |
Jul 18, 2018 | 68.20 | 69.00 | 67.45 | 67.60 | 236,204 | -0.65(-0.95%) |
Jul 17, 2018 | 67.15 | 68.60 | 67.08 | 68.25 | 332,444 | +0.80(+1.19%) |
Jul 16, 2018 | 66.55 | 67.50 | 65.95 | 67.45 | 279,819 | +1.05(+1.58%) |
Jul 13, 2018 | 65.95 | 66.60 | 65.95 | 66.40 | 211,500 | +0.50(+0.76%) |
Jul 12, 2018 | 65.45 | 66.00 | 64.97 | 65.90 | 265,329 | +0.80(+1.23%) |
Jul 11, 2018 | 65.35 | 65.35 | 64.90 | 65.10 | 272,763 | -0.30(-0.46%) |
Jul 10, 2018 | 64.90 | 65.50 | 64.80 | 65.40 | 574,433 | +0.75(+1.16%) |
Jul 09, 2018 | 64.00 | 64.88 | 63.95 | 64.65 | 277,240 | +0.85(+1.33%) |
Jul 06, 2018 | 63.90 | 64.20 | 63.45 | 63.80 | 180,076 | +0.00(+0.00%) |
Jul 05, 2018 | 63.45 | 63.85 | 62.40 | 63.80 | 346,812 | +0.85(+1.35%) |
Jul 03, 2018 | 62.95 | 62.95 | 62.95 | 0 | +0.20(+0.32%) | |
Jul 02, 2018 | 61.60 | 62.90 | 61.60 | 62.75 | 429,189 | +0.35(+0.56%) |
Jun 29, 2018 | 62.80 | 63.15 | 62.30 | 62.40 | 220,899 | -0.20(-0.32%) |
Jun 28, 2018 | 62.15 | 62.60 | 61.80 | 62.60 | 239,177 | +0.50(+0.81%) |
Jun 27, 2018 | 62.95 | 63.20 | 62.00 | 62.10 | 335,536 | -0.90(-1.43%) |
Jun 26, 2018 | 62.85 | 63.50 | 62.75 | 63.00 | 684,245 | +0.15(+0.24%) |
Jun 25, 2018 | 64.00 | 64.35 | 62.75 | 62.85 | 313,753 | -1.40(-2.18%) |
Jun 22, 2018 | 64.95 | 65.25 | 64.20 | 64.25 | 489,920 | -0.65(-1.00%) |
Jun 21, 2018 | 66.50 | 66.55 | 64.55 | 64.90 | 408,429 | -1.50(-2.26%) |
Jun 20, 2018 | 66.20 | 66.55 | 64.72 | 66.40 | 490,268 | +0.35(+0.53%) |
Jun 19, 2018 | 67.15 | 67.20 | 65.58 | 66.05 | 410,060 | -1.90(-2.80%) |
Jun 18, 2018 | 67.85 | 68.35 | 67.70 | 67.95 | 394,719 | +0.05(+0.07%) |
Jun 15, 2018 | 70.40 | 67.70 | 67.90 | 1,099,596 | -2.50(-3.55%) | |
Jun 14, 2018 | 70.20 | 70.90 | 70.10 | 70.40 | 335,866 | +0.15(+0.21%) |
Jun 13, 2018 | 70.75 | 71.75 | 69.95 | 70.25 | 474,567 | -0.55(-0.78%) |
Jun 12, 2018 | 69.20 | 70.90 | 68.85 | 70.80 | 409,609 | +1.90(+2.76%) |
Jun 11, 2018 | 68.50 | 68.95 | 68.50 | 68.90 | 221,114 | +0.35(+0.51%) |
Jun 08, 2018 | 68.75 | 69.15 | 68.40 | 68.55 | 159,877 | -0.30(-0.44%) |
Jun 07, 2018 | 68.70 | 68.90 | 68.55 | 68.85 | 203,581 | +0.10(+0.15%) |
Jun 06, 2018 | 68.75 | 188,407 | +0.10(+0.15%) | |||
Jun 05, 2018 | 68.55 | 68.85 | 67.25 | 68.65 | 145,138 | +0.15(+0.22%) |
Jun 04, 2018 | 67.95 | 68.65 | 67.95 | 68.50 | 128,257 | +0.60(+0.88%) |