Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 68.85 | 68.85 | 68.85 | 0 | -0.22(-0.32%) | |
Aug 30, 2018 | 68.98 | 69.24 | 68.57 | 69.07 | 3,731,563 | -0.09(-0.12%) |
Aug 29, 2018 | 69.31 | 69.74 | 69.02 | 69.16 | 3,654,010 | +0.10(+0.15%) |
Aug 28, 2018 | 69.43 | 69.88 | 68.80 | 69.05 | 3,681,134 | -0.09(-0.12%) |
Aug 27, 2018 | 68.49 | 69.24 | 68.49 | 69.14 | 2,601,004 | +0.75(+1.10%) |
Aug 24, 2018 | 68.50 | 69.35 | 68.28 | 68.39 | 2,993,857 | +0.31(+0.46%) |
Aug 23, 2018 | 68.08 | 68.25 | 67.74 | 68.08 | 2,684,037 | -0.30(-0.44%) |
Aug 22, 2018 | 68.49 | 68.79 | 68.28 | 68.38 | 3,421,013 | +0.38(+0.56%) |
Aug 21, 2018 | 68.39 | 68.59 | 67.87 | 68.00 | 3,807,866 | -0.10(-0.15%) |
Aug 20, 2018 | 67.68 | 68.42 | 67.58 | 68.11 | 3,618,363 | +0.40(+0.59%) |
Aug 17, 2018 | 67.68 | 68.07 | 67.42 | 67.71 | 5,562,771 | +0.46(+0.68%) |
Aug 16, 2018 | 66.74 | 67.99 | 66.70 | 67.25 | 6,344,918 | +0.94(+1.42%) |
Aug 15, 2018 | 68.23 | 68.30 | 66.24 | 66.31 | 7,528,392 | -2.35(-3.43%) |
Aug 14, 2018 | 67.83 | 68.88 | 67.67 | 68.67 | 6,614,345 | +1.31(+1.95%) |
Aug 13, 2018 | 68.00 | 68.46 | 67.24 | 67.36 | 7,025,444 | -0.55(-0.81%) |
Aug 10, 2018 | 66.74 | 68.00 | 66.63 | 67.91 | 9,722,175 | +0.85(+1.27%) |
Aug 09, 2018 | 68.50 | 68.67 | 65.59 | 67.05 | 16,966,600 | -2.94(-4.20%) |
Aug 08, 2018 | 70.35 | 70.48 | 69.24 | 69.99 | 5,263,393 | -0.64(-0.90%) |
Aug 07, 2018 | 71.54 | 71.66 | 70.52 | 70.63 | 4,563,117 | -0.31(-0.44%) |
Aug 06, 2018 | 71.07 | 71.27 | 70.47 | 70.94 | 3,740,359 | +0.01(+0.01%) |
Aug 03, 2018 | 70.77 | 71.14 | 70.59 | 70.93 | 3,806,851 | +0.04(+0.06%) |
Aug 02, 2018 | 70.69 | 71.17 | 70.55 | 70.89 | 3,892,953 | -0.34(-0.48%) |
Aug 01, 2018 | 71.62 | 71.77 | 71.02 | 71.24 | 3,964,724 | -1.11(-1.54%) |
Jul 31, 2018 | 72.07 | 72.88 | 71.61 | 72.35 | 5,881,616 | +0.53(+0.74%) |
Jul 30, 2018 | 72.49 | 72.61 | 71.59 | 71.81 | 3,710,979 | -0.14(-0.19%) |
Jul 27, 2018 | 72.30 | 72.61 | 71.71 | 71.95 | 3,233,532 | -0.59(-0.82%) |
Jul 26, 2018 | 72.58 | 72.97 | 72.30 | 72.55 | 4,836,621 | -0.15(-0.20%) |
Jul 25, 2018 | 72.12 | 73.21 | 71.86 | 72.69 | 5,365,920 | +0.75(+1.04%) |
Jul 24, 2018 | 71.38 | 72.92 | 71.24 | 71.94 | 8,179,977 | +0.87(+1.22%) |
Jul 23, 2018 | 71.78 | 72.04 | 70.98 | 71.07 | 3,861,046 | -0.54(-0.76%) |
Jul 20, 2018 | 71.63 | 71.83 | 71.10 | 71.61 | 3,651,043 | +0.09(+0.12%) |
Jul 19, 2018 | 71.33 | 72.01 | 71.16 | 71.53 | 4,055,082 | +0.02(+0.02%) |
Jul 18, 2018 | 70.80 | 71.74 | 70.07 | 71.51 | 4,439,683 | +0.23(+0.33%) |
Jul 17, 2018 | 70.97 | 71.43 | 70.35 | 71.28 | 4,032,641 | +0.14(+0.19%) |
Jul 16, 2018 | 71.37 | 71.88 | 70.11 | 71.14 | 4,247,886 | -0.96(-1.33%) |
Jul 13, 2018 | 72.53 | 72.87 | 71.93 | 72.10 | 5,480,199 | -0.79(-1.09%) |
Jul 12, 2018 | 73.02 | 73.33 | 71.63 | 72.89 | 5,445,591 | +0.54(+0.75%) |
Jul 11, 2018 | 71.94 | 72.35 | 5,925,905 | -1.53(-2.07%) | ||
Jul 10, 2018 | 73.80 | 74.65 | 73.73 | 73.87 | 5,337,182 | +0.39(+0.53%) |
Jul 09, 2018 | 73.01 | 73.76 | 73.00 | 73.49 | 3,481,193 | +0.86(+1.19%) |
Jul 06, 2018 | 72.20 | 73.00 | 72.07 | 72.62 | 3,249,509 | +0.05(+0.07%) |
Jul 05, 2018 | 72.82 | 72.82 | 72.11 | 72.57 | 4,257,760 | +0.28(+0.39%) |
Jul 03, 2018 | 72.29 | 72.29 | 72.29 | 0 | +1.16(+1.62%) | |
Jul 02, 2018 | 71.58 | 71.73 | 70.93 | 71.13 | 3,586,208 | -1.00(-1.39%) |
Jun 29, 2018 | 72.43 | 73.13 | 72.06 | 72.13 | 4,466,011 | +0.24(+0.34%) |
Jun 28, 2018 | 72.63 | 73.00 | 71.61 | 71.89 | 4,068,567 | -0.32(-0.44%) |
Jun 27, 2018 | 72.11 | 73.00 | 72.02 | 72.21 | 5,953,395 | +0.94(+1.32%) |
Jun 26, 2018 | 70.40 | 71.53 | 70.21 | 71.27 | 4,552,957 | +1.15(+1.63%) |
Jun 25, 2018 | 71.98 | 71.99 | 69.68 | 70.12 | 4,385,540 | -1.71(-2.38%) |
Jun 22, 2018 | 72.74 | 72.75 | 71.43 | 71.83 | 6,611,479 | +1.07(+1.51%) |
Jun 21, 2018 | 71.57 | 71.64 | 70.41 | 70.76 | 5,797,404 | -0.99(-1.38%) |
Jun 20, 2018 | 71.48 | 72.20 | 71.30 | 71.75 | 5,165,319 | +0.57(+0.80%) |
Jun 19, 2018 | 71.29 | 71.89 | 70.83 | 71.18 | 6,295,791 | -1.04(-1.44%) |
Jun 18, 2018 | 71.78 | 73.42 | 71.71 | 72.23 | 6,087,239 | +0.40(+0.55%) |
Jun 15, 2018 | 72.71 | 71.41 | 71.83 | 8,673,931 | -0.88(-1.21%) | |
Jun 14, 2018 | 73.17 | 73.46 | 72.63 | 72.71 | 4,264,002 | +0.02(+0.02%) |
Jun 13, 2018 | 72.94 | 73.25 | 72.33 | 72.69 | 5,106,322 | -0.52(-0.71%) |
Jun 12, 2018 | 73.93 | 74.25 | 72.88 | 73.21 | 7,022,727 | -1.05(-1.42%) |
Jun 11, 2018 | 74.04 | 74.78 | 73.52 | 74.26 | 6,744,127 | +0.59(+0.80%) |
Jun 08, 2018 | 74.14 | 74.37 | 72.98 | 73.67 | 6,419,060 | -0.21(-0.28%) |
Jun 07, 2018 | 74.33 | 74.90 | 73.61 | 73.88 | 8,461,613 | +0.02(+0.02%) |
Jun 06, 2018 | 74.43 | 73.34 | 73.86 | 7,648,561 | +0.81(+1.11%) | |
Jun 05, 2018 | 73.17 | 74.47 | 72.87 | 73.05 | 7,480,809 | +0.13(+0.18%) |
Jun 04, 2018 | 73.25 | 73.52 | 72.17 | 72.92 | 5,047,301 | +0.22(+0.31%) |