Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 66.28 | 66.28 | 66.28 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 66.19 | 66.42 | 65.72 | 65.96 | 1,786,535 | -0.38(-0.57%) |
Aug 29, 2018 | 66.28 | 66.42 | 65.87 | 66.34 | 1,825,175 | +0.23(+0.35%) |
Aug 28, 2018 | 66.36 | 66.51 | 65.85 | 66.11 | 2,805,095 | -0.10(-0.16%) |
Aug 27, 2018 | 65.61 | 66.33 | 65.57 | 66.21 | 2,423,084 | +0.85(+1.30%) |
Aug 24, 2018 | 65.52 | 65.65 | 65.15 | 65.36 | 2,893,215 | +0.09(+0.13%) |
Aug 23, 2018 | 64.84 | 65.34 | 64.78 | 65.28 | 1,862,467 | +0.35(+0.55%) |
Aug 22, 2018 | 65.72 | 65.89 | 64.79 | 64.92 | 2,895,901 | +0.14(+0.21%) |
Aug 21, 2018 | 65.59 | 66.32 | 65.32 | 64.78 | 2,923,863 | -0.47(-0.71%) |
Aug 20, 2018 | 64.90 | 65.37 | 64.80 | 65.25 | 3,123,394 | +0.59(+0.91%) |
Aug 17, 2018 | 63.96 | 64.84 | 63.56 | 64.66 | 3,313,924 | +0.78(+1.22%) |
Aug 16, 2018 | 63.35 | 64.16 | 63.13 | 63.89 | 2,380,730 | +0.76(+1.21%) |
Aug 15, 2018 | 63.27 | 63.27 | 62.13 | 63.12 | 3,323,013 | -0.58(-0.92%) |
Aug 14, 2018 | 63.33 | 64.21 | 63.20 | 63.70 | 3,418,987 | +0.68(+1.08%) |
Aug 13, 2018 | 63.50 | 63.77 | 62.94 | 63.03 | 3,366,344 | -0.35(-0.56%) |
Aug 10, 2018 | 63.36 | 63.90 | 63.07 | 63.38 | 3,613,864 | -0.16(-0.26%) |
Aug 09, 2018 | 63.75 | 63.88 | 63.42 | 63.54 | 2,413,563 | +0.01(+0.01%) |
Aug 08, 2018 | 63.99 | 64.57 | 63.51 | 63.53 | 4,186,954 | -0.53(-0.83%) |
Aug 07, 2018 | 62.91 | 64.36 | 61.88 | 64.06 | 5,763,313 | +2.61(+4.24%) |
Aug 06, 2018 | 61.19 | 61.60 | 61.06 | 61.46 | 3,074,182 | +0.12(+0.20%) |
Aug 03, 2018 | 61.33 | 61.80 | 61.22 | 61.34 | 4,291,770 | +0.17(+0.28%) |
Aug 02, 2018 | 60.78 | 61.21 | 60.25 | 61.16 | 3,323,941 | -0.02(-0.03%) |
Aug 01, 2018 | 61.76 | 61.82 | 60.58 | 61.18 | 3,042,935 | -0.84(-1.36%) |
Jul 31, 2018 | 60.79 | 62.20 | 60.68 | 62.02 | 3,521,237 | +1.50(+2.48%) |
Jul 30, 2018 | 61.33 | 61.76 | 60.44 | 60.52 | 2,111,569 | -0.63(-1.02%) |
Jul 27, 2018 | 61.32 | 61.48 | 60.86 | 61.15 | 2,043,156 | +0.00(+0.00%) |
Jul 26, 2018 | 60.40 | 61.52 | 60.40 | 61.15 | 3,211,191 | +0.91(+1.51%) |
Jul 25, 2018 | 59.04 | 60.31 | 58.95 | 60.24 | 3,227,419 | +1.14(+1.93%) |
Jul 24, 2018 | 58.71 | 59.43 | 58.65 | 59.10 | 3,585,101 | +0.84(+1.44%) |
Jul 23, 2018 | 59.38 | 59.41 | 58.19 | 58.26 | 3,300,508 | -1.19(-2.01%) |
Jul 20, 2018 | 59.44 | 59.96 | 59.44 | 59.45 | 2,603,231 | -0.45(-0.74%) |
Jul 19, 2018 | 59.51 | 60.34 | 59.41 | 59.89 | 2,902,358 | +0.09(+0.16%) |
Jul 18, 2018 | 59.67 | 60.11 | 59.16 | 59.80 | 3,382,205 | +0.18(+0.30%) |
Jul 17, 2018 | 59.35 | 59.76 | 58.88 | 59.62 | 3,084,190 | +0.15(+0.25%) |
Jul 16, 2018 | 60.62 | 60.76 | 59.36 | 59.47 | 3,178,625 | -1.09(-1.80%) |
Jul 13, 2018 | 60.25 | 60.80 | 60.10 | 60.56 | 1,810,610 | +0.30(+0.50%) |
Jul 12, 2018 | 60.35 | 60.37 | 59.59 | 60.26 | 2,594,173 | +1.00(+1.68%) |
Jul 11, 2018 | 60.32 | 60.37 | 59.04 | 59.27 | 3,790,610 | -1.65(-2.70%) |
Jul 10, 2018 | 60.79 | 61.17 | 60.53 | 60.92 | 3,112,903 | +0.13(+0.21%) |
Jul 09, 2018 | 59.70 | 60.93 | 59.61 | 60.79 | 2,603,369 | +1.34(+2.25%) |
Jul 06, 2018 | 59.40 | 59.69 | 58.88 | 59.45 | 2,680,466 | +0.09(+0.14%) |
Jul 05, 2018 | 59.42 | 59.51 | 58.90 | 59.36 | 2,982,358 | +0.35(+0.60%) |
Jul 03, 2018 | 59.01 | 59.01 | 59.01 | 0 | -0.58(-0.97%) | |
Jul 02, 2018 | 58.78 | 59.70 | 58.68 | 59.59 | 2,931,092 | +0.26(+0.43%) |
Jun 29, 2018 | 60.09 | 59.10 | 59.33 | 4,691,543 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.76 | 59.12 | 58.07 | 58.86 | 2,305,170 | +0.03(+0.06%) |
Jun 27, 2018 | 59.47 | 60.17 | 58.81 | 58.82 | 3,243,065 | -0.34(-0.58%) |
Jun 26, 2018 | 59.52 | 59.92 | 59.07 | 59.16 | 3,504,659 | -0.17(-0.29%) |
Jun 25, 2018 | 59.59 | 59.88 | 58.67 | 59.34 | 4,835,038 | -0.62(-1.03%) |
Jun 22, 2018 | 60.69 | 60.69 | 59.82 | 59.95 | 6,068,719 | +0.57(+0.97%) |
Jun 21, 2018 | 60.13 | 60.36 | 59.16 | 59.38 | 3,814,022 | -1.02(-1.69%) |
Jun 20, 2018 | 60.92 | 60.92 | 60.14 | 60.40 | 1,814,161 | -0.15(-0.24%) |
Jun 19, 2018 | 60.85 | 61.11 | 59.72 | 60.55 | 4,015,479 | -1.36(-2.19%) |
Jun 18, 2018 | 61.43 | 62.06 | 61.22 | 61.90 | 2,351,143 | -0.12(-0.19%) |
Jun 15, 2018 | 62.55 | 61.21 | 62.02 | 5,102,232 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.79 | 62.99 | 62.08 | 62.55 | 2,869,065 | +0.10(+0.16%) |
Jun 13, 2018 | 62.79 | 62.96 | 62.33 | 62.45 | 2,634,277 | -0.37(-0.59%) |
Jun 12, 2018 | 63.00 | 63.00 | 62.64 | 62.82 | 1,844,366 | +0.03(+0.04%) |
Jun 11, 2018 | 62.81 | 63.22 | 62.58 | 62.79 | 2,076,889 | +0.03(+0.04%) |
Jun 08, 2018 | 62.79 | 62.89 | 62.33 | 62.77 | 2,645,641 | -0.19(-0.30%) |
Jun 07, 2018 | 63.02 | 63.40 | 62.48 | 62.96 | 2,190,339 | +0.07(+0.11%) |
Jun 06, 2018 | 62.95 | 62.89 | 3,325,324 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.66 | 62.68 | 61.64 | 62.36 | 4,672,331 | +1.00(+1.62%) |
Jun 04, 2018 | 61.52 | 61.93 | 61.05 | 61.36 | 2,239,717 | +0.12(+0.20%) |