Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 71.53 | 71.53 | 71.53 | 0 | -0.40(-0.55%) | |
Aug 30, 2018 | 71.91 | 72.21 | 71.74 | 71.93 | 5,275,250 | -0.07(-0.10%) |
Aug 29, 2018 | 72.02 | 72.23 | 71.83 | 72.00 | 5,241,915 | +0.01(+0.01%) |
Aug 28, 2018 | 72.20 | 72.32 | 71.85 | 71.99 | 6,267,876 | +0.03(+0.05%) |
Aug 27, 2018 | 72.01 | 72.28 | 71.59 | 71.96 | 4,570,529 | +0.07(+0.10%) |
Aug 24, 2018 | 71.77 | 72.05 | 71.60 | 71.89 | 6,210,843 | +0.10(+0.14%) |
Aug 23, 2018 | 71.58 | 72.09 | 71.44 | 71.78 | 5,013,169 | -0.13(-0.18%) |
Aug 22, 2018 | 72.27 | 72.31 | 71.63 | 71.91 | 5,951,763 | -0.44(-0.61%) |
Aug 21, 2018 | 72.07 | 72.44 | 71.65 | 72.35 | 9,896,806 | +0.22(+0.31%) |
Aug 20, 2018 | 72.34 | 72.40 | 71.84 | 72.13 | 7,880,111 | -0.04(-0.06%) |
Aug 17, 2018 | 72.21 | 72.61 | 72.09 | 72.17 | 9,751,349 | +0.00(+0.00%) |
Aug 16, 2018 | 71.11 | 72.44 | 70.98 | 72.17 | 14,341,970 | +1.20(+1.69%) |
Aug 15, 2018 | 70.11 | 71.03 | 69.69 | 70.97 | 10,150,589 | +0.85(+1.22%) |
Aug 14, 2018 | 70.19 | 70.47 | 70.05 | 70.12 | 7,220,742 | -0.18(-0.26%) |
Aug 13, 2018 | 70.45 | 70.78 | 69.98 | 70.30 | 5,877,194 | +0.08(+0.11%) |
Aug 10, 2018 | 70.11 | 70.51 | 69.85 | 70.22 | 6,454,708 | +0.03(+0.04%) |
Aug 09, 2018 | 71.09 | 71.09 | 70.11 | 70.20 | 5,992,566 | -0.82(-1.15%) |
Aug 08, 2018 | 70.80 | 71.40 | 70.80 | 71.02 | 5,671,923 | -0.25(-0.35%) |
Aug 07, 2018 | 71.07 | 71.30 | 70.48 | 71.27 | 7,442,327 | +0.10(+0.15%) |
Aug 06, 2018 | 70.89 | 71.51 | 70.84 | 71.16 | 6,574,058 | +0.16(+0.23%) |
Aug 03, 2018 | 70.83 | 71.66 | 70.64 | 71.00 | 8,236,441 | +0.28(+0.40%) |
Aug 02, 2018 | 69.68 | 70.90 | 69.50 | 70.71 | 10,739,990 | +1.16(+1.67%) |
Aug 01, 2018 | 69.35 | 69.70 | 69.08 | 69.55 | 8,762,650 | -0.20(-0.28%) |
Jul 31, 2018 | 69.33 | 69.83 | 68.50 | 69.75 | 11,454,881 | +0.59(+0.85%) |
Jul 30, 2018 | 69.05 | 69.42 | 68.85 | 69.16 | 8,222,026 | -0.33(-0.47%) |
Jul 27, 2018 | 68.70 | 69.70 | 68.52 | 69.49 | 8,689,151 | +0.42(+0.61%) |
Jul 26, 2018 | 68.61 | 69.65 | 68.53 | 69.07 | 11,330,610 | +0.53(+0.78%) |
Jul 25, 2018 | 67.89 | 68.64 | 67.89 | 68.53 | 7,199,275 | +0.41(+0.61%) |
Jul 24, 2018 | 68.14 | 67.70 | 68.12 | 9,621,336 | +0.41(+0.61%) | |
Jul 23, 2018 | 67.69 | 68.07 | 67.47 | 67.70 | 6,820,125 | -0.15(-0.22%) |
Jul 20, 2018 | 67.54 | 68.17 | 67.54 | 67.85 | 9,552,116 | -0.04(-0.06%) |
Jul 19, 2018 | 67.63 | 68.29 | 67.17 | 67.89 | 9,289,127 | -0.24(-0.35%) |
Jul 18, 2018 | 68.13 | 68.55 | 67.80 | 68.13 | 10,653,976 | -0.26(-0.39%) |
Jul 17, 2018 | 68.08 | 68.80 | 67.98 | 68.39 | 10,511,174 | +0.43(+0.63%) |
Jul 16, 2018 | 67.69 | 68.05 | 67.37 | 67.97 | 8,110,554 | +0.19(+0.28%) |
Jul 13, 2018 | 67.58 | 67.92 | 67.58 | 67.78 | 7,046,175 | +0.36(+0.53%) |
Jul 12, 2018 | 67.80 | 67.96 | 67.14 | 67.42 | 10,012,569 | -0.23(-0.34%) |
Jul 11, 2018 | 67.65 | 9,184,246 | -0.56(-0.83%) | |||
Jul 10, 2018 | 66.72 | 68.32 | 66.65 | 68.21 | 14,942,716 | +1.67(+2.52%) |
Jul 09, 2018 | 67.05 | 67.37 | 66.47 | 66.54 | 10,639,773 | -1.24(-1.83%) |
Jul 06, 2018 | 67.84 | 68.04 | 67.43 | 67.78 | 8,476,451 | +0.09(+0.13%) |
Jul 05, 2018 | 66.78 | 67.73 | 66.76 | 67.69 | 8,831,819 | +1.12(+1.68%) |
Jul 03, 2018 | 66.57 | 66.57 | 66.57 | 0 | -0.20(-0.29%) | |
Jul 02, 2018 | 66.23 | 66.92 | 66.16 | 66.77 | 7,129,457 | +0.06(+0.09%) |
Jun 29, 2018 | 67.12 | 66.05 | 66.71 | 8,986,469 | +0.01(+0.01%) | |
Jun 28, 2018 | 66.54 | 66.93 | 66.37 | 66.70 | 6,686,643 | +0.31(+0.46%) |
Jun 27, 2018 | 66.75 | 67.26 | 66.28 | 66.39 | 9,210,927 | -0.27(-0.40%) |
Jun 26, 2018 | 66.48 | 66.92 | 66.11 | 66.66 | 11,178,371 | +0.18(+0.27%) |
Jun 25, 2018 | 66.04 | 66.61 | 65.96 | 66.48 | 13,223,020 | +0.31(+0.47%) |
Jun 22, 2018 | 65.63 | 66.34 | 65.61 | 66.17 | 13,825,653 | +0.85(+1.30%) |
Jun 21, 2018 | 64.55 | 65.85 | 64.55 | 65.33 | 10,169,791 | +0.50(+0.78%) |
Jun 20, 2018 | 65.25 | 65.25 | 64.56 | 64.82 | 7,726,499 | -0.41(-0.63%) |
Jun 19, 2018 | 64.60 | 65.53 | 64.58 | 65.23 | 9,962,484 | +0.42(+0.65%) |
Jun 18, 2018 | 65.68 | 65.89 | 64.43 | 64.81 | 8,640,620 | -1.32(-1.99%) |
Jun 15, 2018 | 66.24 | 64.94 | 66.13 | 17,485,872 | +1.19(+1.83%) | |
Jun 14, 2018 | 65.43 | 65.43 | 64.69 | 64.94 | 10,408,590 | -0.41(-0.63%) |
Jun 13, 2018 | 66.15 | 66.15 | 65.12 | 65.35 | 9,386,983 | -0.66(-1.00%) |
Jun 12, 2018 | 66.51 | 66.57 | 65.90 | 66.01 | 10,280,790 | -0.25(-0.37%) |
Jun 11, 2018 | 65.78 | 66.39 | 65.70 | 66.26 | 10,587,662 | +0.30(+0.45%) |
Jun 08, 2018 | 64.82 | 65.98 | 64.73 | 65.96 | 15,943,448 | +1.21(+1.87%) |
Jun 07, 2018 | 63.39 | 65.29 | 63.33 | 64.74 | 15,768,486 | +1.20(+1.90%) |
Jun 06, 2018 | 63.60 | 63.54 | 8,194,277 | +0.32(+0.51%) | ||
Jun 05, 2018 | 63.48 | 63.56 | 62.90 | 63.22 | 8,085,778 | -0.18(-0.28%) |
Jun 04, 2018 | 62.85 | 63.77 | 62.77 | 63.39 | 10,231,365 | +0.62(+0.99%) |