Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.38 | 67.38 | 67.38 | 0 | -0.68(-1.00%) | |
Aug 30, 2018 | 68.73 | 68.74 | 67.17 | 68.06 | 5,398,536 | -0.49(-0.72%) |
Aug 29, 2018 | 68.91 | 69.23 | 67.92 | 68.55 | 4,426,984 | -0.16(-0.23%) |
Aug 28, 2018 | 68.54 | 69.26 | 68.38 | 68.71 | 3,936,050 | +0.19(+0.27%) |
Aug 27, 2018 | 68.82 | 69.43 | 68.12 | 68.52 | 5,257,694 | -0.11(-0.17%) |
Aug 24, 2018 | 67.24 | 68.67 | 66.88 | 68.63 | 7,439,817 | +1.80(+2.70%) |
Aug 23, 2018 | 65.74 | 66.93 | 65.47 | 66.83 | 4,142,866 | +1.15(+1.76%) |
Aug 22, 2018 | 64.77 | 65.93 | 64.70 | 65.68 | 4,687,959 | +0.98(+1.52%) |
Aug 21, 2018 | 64.71 | 66.16 | 64.53 | 64.70 | 7,001,870 | +0.20(+0.32%) |
Aug 20, 2018 | 63.35 | 64.87 | 63.20 | 64.49 | 4,094,477 | +1.35(+2.14%) |
Aug 17, 2018 | 63.27 | 63.35 | 62.41 | 63.14 | 4,120,842 | +0.34(+0.55%) |
Aug 16, 2018 | 63.48 | 64.22 | 62.71 | 62.80 | 4,974,757 | -0.40(-0.63%) |
Aug 15, 2018 | 64.70 | 64.95 | 62.89 | 63.20 | 7,526,283 | -2.02(-3.10%) |
Aug 14, 2018 | 65.71 | 65.83 | 64.55 | 65.22 | 4,193,147 | +0.02(+0.02%) |
Aug 13, 2018 | 66.05 | 66.55 | 65.16 | 65.20 | 2,834,624 | -0.68(-1.04%) |
Aug 10, 2018 | 65.41 | 66.14 | 65.40 | 65.89 | 3,326,597 | +0.15(+0.22%) |
Aug 09, 2018 | 66.64 | 66.91 | 65.50 | 65.74 | 3,718,834 | -0.77(-1.15%) |
Aug 08, 2018 | 65.73 | 66.75 | 65.28 | 66.51 | 3,895,159 | +0.34(+0.52%) |
Aug 07, 2018 | 65.46 | 66.70 | 65.22 | 66.16 | 5,092,286 | +1.16(+1.79%) |
Aug 06, 2018 | 64.64 | 65.07 | 64.16 | 65.00 | 4,713,155 | +0.61(+0.95%) |
Aug 03, 2018 | 64.90 | 65.41 | 63.84 | 64.39 | 3,777,136 | -0.52(-0.80%) |
Aug 02, 2018 | 65.36 | 65.37 | 64.50 | 64.91 | 4,649,207 | -0.84(-1.28%) |
Aug 01, 2018 | 65.33 | 66.00 | 65.00 | 65.75 | 5,256,426 | -0.06(-0.09%) |
Jul 31, 2018 | 66.45 | 67.26 | 65.72 | 65.81 | 5,756,715 | -0.55(-0.82%) |
Jul 30, 2018 | 66.48 | 66.98 | 66.10 | 66.35 | 5,117,370 | +0.42(+0.63%) |
Jul 27, 2018 | 65.64 | 66.68 | 64.89 | 65.94 | 6,695,324 | +0.68(+1.04%) |
Jul 26, 2018 | 61.78 | 65.64 | 61.39 | 65.26 | 14,046,041 | +4.43(+7.28%) |
Jul 25, 2018 | 60.13 | 60.94 | 59.73 | 60.83 | 6,432,703 | +0.80(+1.33%) |
Jul 24, 2018 | 59.78 | 60.70 | 59.46 | 60.03 | 5,187,843 | +0.60(+1.01%) |
Jul 23, 2018 | 59.48 | 59.75 | 58.87 | 59.43 | 4,429,001 | +0.39(+0.66%) |
Jul 20, 2018 | 59.15 | 59.64 | 58.70 | 59.04 | 5,198,381 | -0.28(-0.47%) |
Jul 19, 2018 | 59.34 | 59.80 | 59.11 | 59.32 | 3,867,595 | +0.24(+0.41%) |
Jul 18, 2018 | 58.19 | 59.23 | 57.49 | 59.07 | 6,251,413 | +0.70(+1.20%) |
Jul 17, 2018 | 58.11 | 59.14 | 57.67 | 58.37 | 3,820,808 | +0.23(+0.39%) |
Jul 16, 2018 | 57.84 | 58.54 | 57.63 | 58.15 | 3,779,617 | -0.26(-0.45%) |
Jul 13, 2018 | 57.70 | 58.60 | 57.38 | 58.41 | 6,000,242 | +1.00(+1.74%) |
Jul 12, 2018 | 57.42 | 57.53 | 56.40 | 57.40 | 4,853,297 | +0.45(+0.79%) |
Jul 11, 2018 | 57.77 | 58.34 | 56.42 | 56.96 | 5,454,436 | -1.55(-2.66%) |
Jul 10, 2018 | 58.53 | 59.58 | 58.44 | 58.51 | 4,870,206 | +0.04(+0.07%) |
Jul 09, 2018 | 57.35 | 58.75 | 57.32 | 58.47 | 6,709,948 | +1.32(+2.31%) |
Jul 06, 2018 | 56.35 | 57.79 | 56.27 | 57.15 | 4,980,828 | +0.49(+0.86%) |
Jul 05, 2018 | 58.14 | 58.99 | 55.51 | 56.66 | 10,362,104 | -0.99(-1.72%) |
Jul 03, 2018 | 57.66 | 57.66 | 57.66 | 0 | +0.45(+0.78%) | |
Jul 02, 2018 | 56.74 | 57.32 | 56.34 | 57.21 | 6,572,857 | +0.09(+0.16%) |
Jun 29, 2018 | 56.92 | 58.02 | 56.75 | 57.12 | 6,850,004 | +0.55(+0.96%) |
Jun 28, 2018 | 56.56 | 57.38 | 56.22 | 56.57 | 5,584,251 | +0.24(+0.42%) |
Jun 27, 2018 | 57.82 | 58.37 | 56.20 | 56.34 | 7,073,636 | -1.09(-1.90%) |
Jun 26, 2018 | 57.05 | 57.99 | 57.03 | 57.43 | 5,501,265 | +0.46(+0.81%) |
Jun 25, 2018 | 59.29 | 59.35 | 56.40 | 56.97 | 9,702,777 | -2.16(-3.65%) |
Jun 22, 2018 | 60.27 | 60.39 | 59.07 | 59.12 | 14,614,130 | +0.11(+0.19%) |
Jun 21, 2018 | 59.81 | 60.08 | 58.80 | 59.01 | 5,866,755 | -1.09(-1.82%) |
Jun 20, 2018 | 60.65 | 60.99 | 59.68 | 60.10 | 3,951,628 | -0.57(-0.94%) |
Jun 19, 2018 | 60.25 | 61.18 | 60.01 | 60.67 | 4,702,009 | -0.22(-0.36%) |
Jun 18, 2018 | 59.95 | 61.25 | 59.64 | 60.89 | 5,549,201 | +1.00(+1.67%) |
Jun 15, 2018 | 61.21 | 59.65 | 59.89 | 10,377,699 | -1.33(-2.17%) | |
Jun 14, 2018 | 61.56 | 62.03 | 61.13 | 61.21 | 5,994,668 | +0.25(+0.41%) |
Jun 13, 2018 | 61.56 | 61.70 | 60.60 | 60.96 | 5,706,167 | -0.47(-0.77%) |
Jun 12, 2018 | 63.41 | 63.75 | 61.24 | 61.43 | 9,276,290 | -1.88(-2.97%) |
Jun 11, 2018 | 64.27 | 64.27 | 62.56 | 63.32 | 6,469,706 | -0.99(-1.54%) |
Jun 08, 2018 | 64.19 | 64.59 | 63.53 | 64.31 | 4,985,460 | -0.13(-0.20%) |
Jun 07, 2018 | 64.74 | 64.82 | 63.79 | 64.44 | 5,155,896 | +0.32(+0.50%) |
Jun 06, 2018 | 63.14 | 64.12 | 7,763,176 | -1.28(-1.95%) | ||
Jun 05, 2018 | 66.68 | 66.92 | 64.91 | 65.40 | 5,959,432 | -1.30(-1.95%) |
Jun 04, 2018 | 67.00 | 67.84 | 66.39 | 66.70 | 8,174,597 | +0.01(+0.01%) |