Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.87 | 67.87 | 67.87 | 0 | +0.43(+0.64%) | |
Aug 30, 2018 | 67.32 | 67.71 | 67.01 | 67.44 | 3,268,074 | +0.12(+0.18%) |
Aug 29, 2018 | 66.73 | 67.44 | 66.49 | 67.33 | 2,566,447 | +0.82(+1.23%) |
Aug 28, 2018 | 66.59 | 66.68 | 66.21 | 66.51 | 2,996,819 | +0.07(+0.11%) |
Aug 27, 2018 | 66.09 | 66.63 | 66.01 | 66.43 | 2,343,935 | +0.57(+0.87%) |
Aug 24, 2018 | 65.75 | 66.01 | 65.41 | 65.86 | 2,451,916 | +0.34(+0.51%) |
Aug 23, 2018 | 65.72 | 65.84 | 65.41 | 65.52 | 2,805,468 | -0.15(-0.22%) |
Aug 22, 2018 | 65.04 | 65.79 | 64.84 | 65.67 | 1,959,621 | +0.46(+0.70%) |
Aug 21, 2018 | 65.97 | 66.23 | 65.13 | 65.21 | 5,519,758 | -0.51(-0.78%) |
Aug 20, 2018 | 65.62 | 65.94 | 65.51 | 65.72 | 1,864,582 | +0.15(+0.22%) |
Aug 17, 2018 | 64.95 | 65.67 | 64.68 | 65.58 | 2,085,117 | +0.42(+0.64%) |
Aug 16, 2018 | 65.33 | 65.49 | 64.82 | 65.16 | 2,375,338 | +0.30(+0.46%) |
Aug 15, 2018 | 64.12 | 64.94 | 63.90 | 64.86 | 3,088,413 | +0.49(+0.76%) |
Aug 14, 2018 | 64.34 | 64.89 | 64.31 | 64.37 | 2,343,817 | +0.00(+0.00%) |
Aug 13, 2018 | 65.00 | 65.44 | 64.33 | 64.37 | 2,127,082 | -0.72(-1.10%) |
Aug 10, 2018 | 65.50 | 65.50 | 64.80 | 65.09 | 2,572,205 | -0.52(-0.79%) |
Aug 09, 2018 | 66.38 | 66.45 | 65.52 | 65.61 | 3,997,149 | -0.55(-0.83%) |
Aug 08, 2018 | 65.93 | 66.53 | 65.91 | 66.15 | 3,658,937 | +0.12(+0.18%) |
Aug 07, 2018 | 66.05 | 66.23 | 65.63 | 66.03 | 3,087,375 | +0.02(+0.03%) |
Aug 06, 2018 | 65.77 | 66.20 | 65.67 | 66.02 | 1,992,927 | +0.15(+0.23%) |
Aug 03, 2018 | 65.79 | 65.90 | 65.21 | 65.86 | 1,921,437 | +0.10(+0.15%) |
Aug 02, 2018 | 65.94 | 66.07 | 65.11 | 65.76 | 2,486,039 | -0.46(-0.70%) |
Aug 01, 2018 | 65.96 | 66.57 | 65.88 | 66.22 | 4,395,485 | +0.27(+0.41%) |
Jul 31, 2018 | 65.34 | 66.19 | 65.20 | 65.95 | 4,811,293 | +0.99(+1.53%) |
Jul 30, 2018 | 65.21 | 65.67 | 64.59 | 64.96 | 4,544,535 | -0.32(-0.49%) |
Jul 27, 2018 | 66.71 | 67.10 | 64.89 | 65.28 | 7,082,216 | -1.82(-2.71%) |
Jul 26, 2018 | 64.64 | 65.23 | 64.64 | 67.10 | 7,472,109 | -2.55(-3.66%) |
Jul 25, 2018 | 68.59 | 69.65 | 68.59 | 69.65 | 2,807,117 | +0.88(+1.28%) |
Jul 24, 2018 | 68.37 | 68.93 | 68.29 | 68.76 | 3,602,829 | +0.55(+0.80%) |
Jul 23, 2018 | 68.27 | 68.57 | 67.95 | 68.22 | 2,642,619 | -0.05(-0.08%) |
Jul 20, 2018 | 68.02 | 68.82 | 67.90 | 68.27 | 4,636,913 | +0.24(+0.35%) |
Jul 19, 2018 | 67.91 | 68.25 | 67.62 | 68.04 | 2,143,375 | +0.04(+0.05%) |
Jul 18, 2018 | 68.09 | 68.14 | 67.65 | 68.00 | 1,918,859 | -0.05(-0.07%) |
Jul 17, 2018 | 67.20 | 68.10 | 67.12 | 68.05 | 2,967,085 | +0.67(+1.00%) |
Jul 16, 2018 | 67.59 | 67.62 | 67.01 | 67.37 | 2,342,979 | -0.70(-1.03%) |
Jul 13, 2018 | 68.09 | 68.22 | 67.83 | 68.07 | 2,295,566 | +0.00(+0.00%) |
Jul 12, 2018 | 68.05 | 68.31 | 67.57 | 68.07 | 1,944,082 | +0.42(+0.62%) |
Jul 11, 2018 | 67.65 | 68.18 | 67.45 | 67.65 | 1,423,511 | -0.28(-0.42%) |
Jul 10, 2018 | 68.24 | 68.38 | 67.75 | 67.94 | 2,448,810 | -0.04(-0.05%) |
Jul 09, 2018 | 67.91 | 68.17 | 67.66 | 67.97 | 1,718,020 | +0.27(+0.40%) |
Jul 06, 2018 | 67.25 | 67.88 | 67.16 | 67.70 | 1,657,484 | +0.52(+0.77%) |
Jul 05, 2018 | 67.33 | 66.65 | 67.18 | 1,752,874 | +0.66(+1.00%) | |
Jul 03, 2018 | 66.52 | 66.52 | 66.52 | 0 | -0.62(-0.92%) | |
Jul 02, 2018 | 66.81 | 67.18 | 66.40 | 67.14 | 1,529,011 | -0.08(-0.12%) |
Jun 29, 2018 | 67.20 | 67.99 | 67.16 | 67.22 | 2,860,137 | +0.04(+0.05%) |
Jun 28, 2018 | 66.03 | 67.48 | 65.84 | 67.18 | 3,114,294 | +1.14(+1.72%) |
Jun 27, 2018 | 66.86 | 67.26 | 66.04 | 66.04 | 2,789,971 | -0.54(-0.81%) |
Jun 26, 2018 | 67.01 | 67.28 | 66.56 | 66.58 | 2,359,975 | -0.41(-0.61%) |
Jun 25, 2018 | 67.42 | 67.48 | 66.47 | 66.99 | 3,990,013 | -0.66(-0.98%) |
Jun 22, 2018 | 67.37 | 68.15 | 67.13 | 67.65 | 3,705,541 | +0.53(+0.79%) |
Jun 21, 2018 | 66.96 | 67.85 | 66.79 | 67.13 | 3,109,222 | +0.37(+0.56%) |
Jun 20, 2018 | 67.47 | 67.68 | 66.71 | 66.75 | 2,605,580 | -0.76(-1.13%) |
Jun 19, 2018 | 67.06 | 67.54 | 66.92 | 67.52 | 2,995,529 | -0.12(-0.17%) |
Jun 18, 2018 | 67.89 | 68.09 | 67.32 | 67.64 | 2,647,565 | -0.84(-1.22%) |
Jun 15, 2018 | 68.65 | 67.96 | 68.47 | 3,485,609 | -0.17(-0.25%) | |
Jun 14, 2018 | 68.29 | 68.73 | 68.03 | 68.65 | 2,827,094 | +0.76(+1.11%) |
Jun 13, 2018 | 68.66 | 68.82 | 67.78 | 67.89 | 3,042,925 | -0.70(-1.02%) |
Jun 12, 2018 | 68.30 | 68.84 | 68.06 | 68.59 | 3,945,348 | +0.15(+0.21%) |
Jun 11, 2018 | 68.15 | 68.61 | 67.82 | 68.45 | 3,281,498 | +0.37(+0.55%) |
Jun 08, 2018 | 67.66 | 68.13 | 67.47 | 68.07 | 3,339,052 | +0.39(+0.58%) |
Jun 07, 2018 | 68.53 | 68.69 | 67.30 | 67.68 | 3,257,708 | -0.85(-1.24%) |
Jun 06, 2018 | 68.60 | 68.53 | 4,386,594 | +0.93(+1.37%) | ||
Jun 05, 2018 | 67.49 | 67.67 | 66.90 | 67.60 | 4,761,827 | +0.05(+0.08%) |
Jun 04, 2018 | 66.25 | 67.80 | 66.14 | 67.54 | 4,863,999 | +1.37(+2.06%) |