Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.02 | 63.02 | 63.02 | 0 | -0.08(-0.13%) | |
Aug 30, 2018 | 64.18 | 64.18 | 63.01 | 63.10 | 369,296 | -1.32(-2.05%) |
Aug 29, 2018 | 64.65 | 64.75 | 63.71 | 64.42 | 258,861 | -0.13(-0.20%) |
Aug 28, 2018 | 65.09 | 65.33 | 64.27 | 64.55 | 261,938 | -0.21(-0.32%) |
Aug 27, 2018 | 64.32 | 65.22 | 64.28 | 64.76 | 205,347 | +0.89(+1.39%) |
Aug 24, 2018 | 64.03 | 64.16 | 63.71 | 63.87 | 209,351 | +0.27(+0.43%) |
Aug 23, 2018 | 64.43 | 64.84 | 63.41 | 63.60 | 351,039 | -0.92(-1.42%) |
Aug 22, 2018 | 64.80 | 65.11 | 64.25 | 64.52 | 492,282 | -0.28(-0.43%) |
Aug 21, 2018 | 64.40 | 65.49 | 64.40 | 64.80 | 534,225 | +0.74(+1.15%) |
Aug 20, 2018 | 63.90 | 64.32 | 63.70 | 64.06 | 206,602 | +0.31(+0.49%) |
Aug 17, 2018 | 63.50 | 63.97 | 63.41 | 63.75 | 239,590 | +0.22(+0.35%) |
Aug 16, 2018 | 63.33 | 63.97 | 63.02 | 63.53 | 414,867 | +0.73(+1.17%) |
Aug 15, 2018 | 62.98 | 63.57 | 61.62 | 62.80 | 368,692 | -0.29(-0.45%) |
Aug 14, 2018 | 62.58 | 63.34 | 62.43 | 63.08 | 218,756 | +0.78(+1.26%) |
Aug 13, 2018 | 62.63 | 62.84 | 61.92 | 62.30 | 233,038 | -0.07(-0.12%) |
Aug 10, 2018 | 62.72 | 62.86 | 61.49 | 62.37 | 494,921 | -0.54(-0.85%) |
Aug 09, 2018 | 63.85 | 64.49 | 62.80 | 62.91 | 491,127 | -1.05(-1.64%) |
Aug 08, 2018 | 63.54 | 64.50 | 63.33 | 63.96 | 417,995 | +0.29(+0.46%) |
Aug 07, 2018 | 63.86 | 63.97 | 63.24 | 63.67 | 337,586 | +0.31(+0.49%) |
Aug 06, 2018 | 62.96 | 63.55 | 62.45 | 63.36 | 337,107 | +0.50(+0.80%) |
Aug 03, 2018 | 63.50 | 63.75 | 62.66 | 62.85 | 377,913 | -0.50(-0.78%) |
Aug 02, 2018 | 62.64 | 63.65 | 62.64 | 63.35 | 320,778 | +0.31(+0.49%) |
Aug 01, 2018 | 63.46 | 63.70 | 62.58 | 63.04 | 384,805 | -0.73(-1.15%) |
Jul 31, 2018 | 62.77 | 64.13 | 62.77 | 63.77 | 511,467 | +1.16(+1.86%) |
Jul 30, 2018 | 62.96 | 63.99 | 62.51 | 62.61 | 466,159 | -0.33(-0.52%) |
Jul 27, 2018 | 63.89 | 64.44 | 62.64 | 62.93 | 768,595 | -1.06(-1.65%) |
Jul 26, 2018 | 64.05 | 64.37 | 62.84 | 63.99 | 1,094,462 | +0.20(+0.32%) |
Jul 25, 2018 | 60.89 | 64.00 | 58.79 | 63.79 | 1,750,828 | +4.15(+6.95%) |
Jul 24, 2018 | 62.02 | 62.39 | 59.42 | 59.64 | 1,244,243 | -1.73(-2.81%) |
Jul 23, 2018 | 60.84 | 61.39 | 60.66 | 61.37 | 518,893 | +0.53(+0.87%) |
Jul 20, 2018 | 60.87 | 61.26 | 60.74 | 60.84 | 457,303 | -0.37(-0.60%) |
Jul 19, 2018 | 60.37 | 61.48 | 60.09 | 61.21 | 521,998 | +0.32(+0.52%) |
Jul 18, 2018 | 60.27 | 61.09 | 59.99 | 60.89 | 609,729 | +0.98(+1.63%) |
Jul 17, 2018 | 59.29 | 60.12 | 59.29 | 59.91 | 471,071 | +0.38(+0.64%) |
Jul 16, 2018 | 61.48 | 61.84 | 58.90 | 59.53 | 665,421 | -1.30(-2.14%) |
Jul 13, 2018 | 60.52 | 61.48 | 60.43 | 60.83 | 632,234 | +0.42(+0.70%) |
Jul 12, 2018 | 60.76 | 60.76 | 59.59 | 60.41 | 405,306 | +0.08(+0.14%) |
Jul 11, 2018 | 61.04 | 61.31 | 60.17 | 60.33 | 748,079 | -0.91(-1.49%) |
Jul 10, 2018 | 61.71 | 61.92 | 60.43 | 61.24 | 483,984 | -0.29(-0.48%) |
Jul 09, 2018 | 60.23 | 61.57 | 60.23 | 61.53 | 549,051 | +1.89(+3.17%) |
Jul 06, 2018 | 58.92 | 60.04 | 58.52 | 59.64 | 355,163 | +0.75(+1.27%) |
Jul 05, 2018 | 59.03 | 59.03 | 58.06 | 58.89 | 493,959 | +0.30(+0.51%) |
Jul 03, 2018 | 58.59 | 58.59 | 58.59 | 0 | -0.71(-1.19%) | |
Jul 02, 2018 | 57.76 | 59.38 | 57.76 | 59.30 | 550,269 | +0.77(+1.32%) |
Jun 29, 2018 | 57.88 | 59.60 | 57.68 | 58.53 | 712,462 | +1.37(+2.39%) |
Jun 28, 2018 | 57.01 | 57.39 | 56.26 | 57.16 | 512,975 | -0.19(-0.33%) |
Jun 27, 2018 | 57.96 | 58.66 | 57.31 | 57.35 | 594,177 | -0.62(-1.07%) |
Jun 26, 2018 | 58.17 | 58.45 | 56.77 | 57.97 | 615,360 | -0.09(-0.15%) |
Jun 25, 2018 | 58.51 | 58.65 | 57.57 | 58.06 | 622,684 | -0.87(-1.48%) |
Jun 22, 2018 | 59.59 | 60.30 | 58.76 | 58.93 | 887,436 | -0.59(-0.99%) |
Jun 21, 2018 | 60.12 | 60.34 | 59.07 | 59.51 | 411,375 | -0.73(-1.22%) |
Jun 20, 2018 | 59.25 | 60.48 | 58.69 | 60.25 | 715,578 | +1.25(+2.13%) |
Jun 19, 2018 | 59.19 | 59.69 | 58.28 | 58.99 | 617,609 | -0.99(-1.64%) |
Jun 18, 2018 | 59.06 | 60.17 | 58.66 | 59.98 | 678,529 | +0.42(+0.71%) |
Jun 15, 2018 | 59.64 | 57.40 | 59.55 | 1,370,491 | +1.35(+2.32%) | |
Jun 14, 2018 | 57.53 | 58.32 | 57.47 | 58.20 | 998,774 | +0.87(+1.52%) |
Jun 13, 2018 | 58.41 | 58.56 | 57.26 | 57.33 | 457,097 | -1.15(-1.96%) |
Jun 12, 2018 | 58.01 | 58.97 | 57.51 | 58.48 | 689,360 | +0.62(+1.07%) |
Jun 11, 2018 | 55.91 | 58.23 | 55.91 | 57.86 | 955,959 | +1.99(+3.56%) |
Jun 08, 2018 | 55.02 | 55.89 | 54.72 | 55.87 | 1,337,016 | +0.71(+1.28%) |
Jun 07, 2018 | 54.63 | 55.28 | 54.41 | 55.16 | 824,914 | +0.80(+1.47%) |
Jun 06, 2018 | 53.47 | 54.37 | 599,886 | +0.40(+0.74%) | ||
Jun 05, 2018 | 54.01 | 55.08 | 53.55 | 53.97 | 644,219 | -0.06(-0.11%) |
Jun 04, 2018 | 54.98 | 55.58 | 53.56 | 54.02 | 578,179 | -1.10(-1.99%) |