Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.50 | 61.74 | 61.45 | 61.67 | 2,964,448 | -0.23(-0.36%) |
Sep 27, 2018 | 61.96 | 62.20 | 61.85 | 61.89 | 2,954,681 | +0.54(+0.88%) |
Sep 26, 2018 | 61.41 | 62.11 | 61.25 | 61.35 | 7,350,477 | +0.06(+0.10%) |
Sep 25, 2018 | 61.18 | 61.39 | 61.02 | 61.29 | 2,990,840 | +0.34(+0.56%) |
Sep 24, 2018 | 60.74 | 61.03 | 60.52 | 60.94 | 2,878,346 | -0.37(-0.60%) |
Sep 21, 2018 | 61.11 | 61.56 | 61.06 | 61.31 | 2,982,382 | +0.21(+0.34%) |
Sep 20, 2018 | 60.94 | 61.19 | 60.85 | 61.11 | 3,524,546 | +0.95(+1.58%) |
Sep 19, 2018 | 60.10 | 60.20 | 60.01 | 60.16 | 3,303,946 | +0.04(+0.06%) |
Sep 18, 2018 | 59.81 | 60.34 | 59.78 | 60.12 | 2,237,215 | +0.84(+1.42%) |
Sep 17, 2018 | 59.55 | 59.60 | 59.22 | 59.28 | 2,671,674 | -0.89(-1.49%) |
Sep 14, 2018 | 60.28 | 60.41 | 59.88 | 60.18 | 3,544,340 | +0.34(+0.57%) |
Sep 13, 2018 | 59.72 | 59.90 | 59.39 | 59.83 | 5,416,852 | +0.57(+0.96%) |
Sep 12, 2018 | 58.72 | 59.42 | 58.57 | 59.26 | 4,028,813 | +0.19(+0.32%) |
Sep 11, 2018 | 58.41 | 59.09 | 58.29 | 59.07 | 2,470,811 | +0.36(+0.62%) |
Sep 10, 2018 | 59.07 | 59.07 | 58.66 | 58.71 | 4,710,203 | +0.09(+0.15%) |
Sep 07, 2018 | 58.86 | 59.14 | 58.55 | 58.62 | 3,072,389 | -0.63(-1.07%) |
Sep 06, 2018 | 59.51 | 59.68 | 59.06 | 59.25 | 2,735,829 | -0.23(-0.39%) |
Sep 05, 2018 | 59.49 | 59.64 | 59.27 | 59.49 | 2,746,025 | -0.81(-1.35%) |
Sep 04, 2018 | 60.30 | 60.43 | 60.15 | 60.30 | 3,395,563 | -0.51(-0.83%) |
Aug 31, 2018 | 60.81 | 60.81 | 60.81 | 0 | +0.51(+0.84%) | |
Aug 30, 2018 | 60.59 | 60.65 | 60.14 | 60.30 | 2,735,987 | -0.61(-0.99%) |
Aug 29, 2018 | 60.61 | 61.00 | 60.51 | 60.91 | 2,002,984 | +0.04(+0.06%) |
Aug 28, 2018 | 61.11 | 61.15 | 60.75 | 60.87 | 2,602,567 | -0.06(-0.10%) |
Aug 27, 2018 | 60.52 | 61.14 | 60.47 | 60.93 | 3,742,332 | +0.62(+1.03%) |
Aug 24, 2018 | 60.04 | 60.36 | 59.97 | 60.31 | 2,675,276 | +1.37(+2.33%) |
Aug 23, 2018 | 59.27 | 59.32 | 58.93 | 58.94 | 2,019,294 | -0.70(-1.17%) |
Aug 22, 2018 | 59.39 | 59.76 | 59.39 | 59.63 | 1,706,783 | +0.14(+0.23%) |
Aug 21, 2018 | 59.13 | 59.67 | 59.09 | 59.50 | 2,329,826 | +1.10(+1.89%) |
Aug 20, 2018 | 58.26 | 58.45 | 58.13 | 58.40 | 1,913,466 | +0.02(+0.03%) |
Aug 17, 2018 | 57.83 | 58.47 | 57.61 | 58.38 | 2,461,609 | +0.63(+1.09%) |
Aug 16, 2018 | 57.67 | 57.97 | 57.58 | 57.75 | 4,056,529 | +0.57(+1.00%) |
Aug 15, 2018 | 57.30 | 57.61 | 56.81 | 57.18 | 5,685,620 | -1.30(-2.22%) |
Aug 14, 2018 | 58.29 | 58.50 | 58.24 | 58.48 | 1,986,706 | +0.92(+1.60%) |
Aug 13, 2018 | 57.99 | 58.13 | 57.56 | 57.56 | 2,471,970 | -0.89(-1.53%) |
Aug 10, 2018 | 58.69 | 58.76 | 58.36 | 58.45 | 3,800,963 | -1.53(-2.55%) |
Aug 09, 2018 | 60.19 | 60.35 | 59.92 | 59.98 | 1,783,383 | -0.25(-0.42%) |
Aug 08, 2018 | 60.06 | 60.33 | 59.92 | 60.23 | 2,023,831 | -0.11(-0.18%) |
Aug 07, 2018 | 60.14 | 60.41 | 60.12 | 60.34 | 2,184,497 | +1.02(+1.72%) |
Aug 06, 2018 | 59.26 | 59.41 | 59.15 | 59.32 | 1,883,546 | -0.26(-0.44%) |
Aug 03, 2018 | 59.41 | 59.60 | 59.32 | 59.58 | 1,675,798 | +0.54(+0.92%) |
Aug 02, 2018 | 58.68 | 59.15 | 58.59 | 59.04 | 2,962,064 | -1.32(-2.19%) |
Aug 01, 2018 | 60.45 | 60.63 | 60.35 | 60.36 | 2,758,747 | -0.40(-0.65%) |
Jul 31, 2018 | 60.27 | 60.82 | 60.27 | 60.75 | 3,384,539 | +0.63(+1.05%) |
Jul 30, 2018 | 60.33 | 60.38 | 60.06 | 60.12 | 2,261,159 | -0.02(-0.03%) |
Jul 27, 2018 | 60.38 | 60.50 | 59.98 | 60.14 | 2,768,493 | +0.28(+0.47%) |
Jul 26, 2018 | 60.00 | 60.11 | 59.79 | 59.86 | 2,249,043 | -0.41(-0.67%) |
Jul 25, 2018 | 59.67 | 60.26 | 59.38 | 60.27 | 3,425,944 | +0.69(+1.15%) |
Jul 24, 2018 | 59.46 | 59.69 | 59.35 | 59.58 | 4,939,102 | +0.89(+1.51%) |
Jul 23, 2018 | 58.75 | 58.87 | 58.61 | 58.69 | 3,481,568 | -1.22(-2.04%) |
Jul 20, 2018 | 59.62 | 59.91 | 59.56 | 59.91 | 2,380,770 | +0.97(+1.64%) |
Jul 19, 2018 | 58.86 | 59.22 | 58.69 | 58.95 | 3,091,339 | -0.84(-1.40%) |
Jul 18, 2018 | 59.43 | 59.80 | 59.26 | 59.79 | 2,059,177 | -0.29(-0.48%) |
Jul 17, 2018 | 59.64 | 60.13 | 59.61 | 60.08 | 2,502,773 | +0.31(+0.51%) |
Jul 16, 2018 | 59.82 | 59.87 | 59.62 | 59.77 | 1,482,922 | -0.03(-0.05%) |
Jul 13, 2018 | 59.60 | 59.86 | 59.53 | 59.80 | 2,766,576 | +0.26(+0.44%) |
Jul 12, 2018 | 59.65 | 59.76 | 59.42 | 59.53 | 2,392,424 | +0.23(+0.38%) |
Jul 11, 2018 | 59.62 | 59.78 | 59.14 | 59.31 | 2,777,818 | -1.23(-2.03%) |
Jul 10, 2018 | 60.32 | 60.57 | 60.20 | 60.54 | 2,405,982 | -0.09(-0.15%) |
Jul 09, 2018 | 60.38 | 60.63 | 60.35 | 60.63 | 2,195,393 | +0.87(+1.45%) |
Jul 06, 2018 | 59.60 | 60.09 | 59.51 | 59.76 | 2,679,890 | +0.51(+0.87%) |
Jul 05, 2018 | 59.44 | 59.47 | 59.07 | 59.25 | 2,648,664 | -0.14(-0.23%) |
Jul 03, 2018 | 59.38 | 59.38 | 59.38 | 0 | -0.44(-0.74%) |