Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.06 | 64.37 | 63.98 | 64.08 | 9,619,800 | -0.53(-0.82%) |
Sep 27, 2018 | 64.68 | 64.94 | 64.58 | 64.61 | 8,471,879 | -0.25(-0.39%) |
Sep 26, 2018 | 64.80 | 65.24 | 64.76 | 64.86 | 7,256,612 | +0.04(+0.06%) |
Sep 25, 2018 | 64.98 | 65.00 | 64.77 | 64.82 | 4,660,252 | +0.36(+0.56%) |
Sep 24, 2018 | 64.78 | 64.80 | 64.46 | 64.46 | 6,354,202 | -0.29(-0.45%) |
Sep 21, 2018 | 64.74 | 64.86 | 64.67 | 64.75 | 9,053,800 | -0.02(-0.03%) |
Sep 20, 2018 | 64.67 | 64.84 | 64.49 | 64.77 | 5,219,276 | +0.75(+1.17%) |
Sep 19, 2018 | 63.89 | 64.11 | 63.84 | 64.02 | 4,726,721 | +0.19(+0.30%) |
Sep 18, 2018 | 63.64 | 63.92 | 63.52 | 63.83 | 6,185,192 | +0.66(+1.04%) |
Sep 17, 2018 | 63.44 | 63.52 | 63.15 | 63.17 | 4,538,241 | +0.12(+0.19%) |
Sep 14, 2018 | 63.14 | 63.26 | 62.93 | 63.05 | 5,465,400 | +0.04(+0.06%) |
Sep 13, 2018 | 63.12 | 63.19 | 62.83 | 63.01 | 6,001,354 | +0.47(+0.75%) |
Sep 12, 2018 | 62.33 | 62.69 | 62.30 | 62.54 | 5,378,447 | +0.23(+0.37%) |
Sep 11, 2018 | 61.96 | 62.31 | 61.84 | 62.31 | 11,933,999 | +0.08(+0.13%) |
Sep 10, 2018 | 62.37 | 62.40 | 62.17 | 62.23 | 5,105,097 | +0.40(+0.65%) |
Sep 07, 2018 | 61.81 | 62.04 | 61.68 | 61.83 | 8,975,900 | -0.54(-0.87%) |
Sep 06, 2018 | 62.43 | 62.61 | 62.09 | 62.37 | 6,004,277 | -0.20(-0.32%) |
Sep 05, 2018 | 62.79 | 62.80 | 62.36 | 62.57 | 9,820,144 | -0.58(-0.92%) |
Sep 04, 2018 | 62.91 | 63.15 | 62.80 | 63.15 | 7,389,026 | -0.56(-0.88%) |
Aug 31, 2018 | 63.71 | 63.71 | 63.71 | 0 | -0.41(-0.64%) | |
Aug 30, 2018 | 64.19 | 64.30 | 63.99 | 64.12 | 8,944,219 | -0.56(-0.87%) |
Aug 29, 2018 | 64.34 | 64.72 | 64.27 | 64.68 | 9,746,388 | +0.37(+0.58%) |
Aug 28, 2018 | 64.61 | 64.61 | 64.31 | 64.31 | 4,378,150 | -0.10(-0.16%) |
Aug 27, 2018 | 64.09 | 64.47 | 64.07 | 64.41 | 5,112,800 | +0.85(+1.34%) |
Aug 24, 2018 | 63.50 | 63.69 | 63.38 | 63.56 | 4,196,500 | +0.40(+0.63%) |
Aug 23, 2018 | 63.30 | 63.45 | 63.13 | 63.16 | 5,350,612 | -0.43(-0.68%) |
Aug 22, 2018 | 63.61 | 63.72 | 63.53 | 63.59 | 3,566,846 | +0.23(+0.36%) |
Aug 21, 2018 | 63.36 | 63.54 | 63.20 | 63.36 | 4,502,977 | +0.43(+0.68%) |
Aug 20, 2018 | 62.86 | 63.00 | 62.80 | 62.93 | 4,956,267 | +0.34(+0.54%) |
Aug 17, 2018 | 62.24 | 62.76 | 62.15 | 62.59 | 4,847,700 | +0.37(+0.59%) |
Aug 16, 2018 | 62.17 | 62.46 | 62.17 | 62.22 | 9,136,496 | +0.40(+0.65%) |
Aug 15, 2018 | 61.92 | 61.95 | 61.46 | 61.82 | 9,623,363 | -0.91(-1.45%) |
Aug 14, 2018 | 62.85 | 62.86 | 62.60 | 62.73 | 8,418,682 | +0.04(+0.06%) |
Aug 13, 2018 | 62.93 | 63.01 | 62.59 | 62.69 | 8,855,121 | -0.30(-0.48%) |
Aug 10, 2018 | 63.13 | 63.20 | 62.87 | 62.99 | 7,289,600 | -1.23(-1.92%) |
Aug 09, 2018 | 64.48 | 64.52 | 64.20 | 64.22 | 5,833,689 | -0.19(-0.29%) |
Aug 08, 2018 | 64.42 | 64.54 | 64.25 | 64.41 | 5,689,950 | -0.04(-0.06%) |
Aug 07, 2018 | 64.62 | 64.62 | 64.39 | 64.45 | 5,458,023 | +0.46(+0.72%) |
Aug 06, 2018 | 63.89 | 64.09 | 63.77 | 63.99 | 4,201,791 | -0.30(-0.47%) |
Aug 03, 2018 | 64.03 | 64.32 | 63.97 | 64.29 | 4,025,100 | +0.08(+0.12%) |
Aug 02, 2018 | 64.01 | 64.25 | 63.94 | 64.21 | 5,462,719 | -0.51(-0.79%) |
Aug 01, 2018 | 64.84 | 64.93 | 64.60 | 64.72 | 5,151,921 | -0.20(-0.31%) |
Jul 31, 2018 | 65.18 | 65.21 | 64.88 | 64.92 | 5,923,063 | -0.05(-0.08%) |
Jul 30, 2018 | 65.21 | 65.23 | 64.92 | 64.97 | 3,974,849 | -0.01(-0.02%) |
Jul 27, 2018 | 65.16 | 65.25 | 64.89 | 64.98 | 7,484,500 | +0.16(+0.25%) |
Jul 26, 2018 | 64.91 | 65.01 | 64.77 | 64.82 | 4,095,461 | -0.34(-0.52%) |
Jul 25, 2018 | 64.68 | 65.24 | 64.43 | 65.16 | 6,394,161 | +0.55(+0.85%) |
Jul 24, 2018 | 64.78 | 64.93 | 64.52 | 64.61 | 4,288,793 | +0.35(+0.54%) |
Jul 23, 2018 | 64.25 | 64.31 | 64.12 | 64.26 | 3,972,341 | -0.01(-0.02%) |
Jul 20, 2018 | 63.93 | 64.34 | 63.93 | 64.27 | 3,102,229 | +0.33(+0.52%) |
Jul 19, 2018 | 63.78 | 64.07 | 63.69 | 63.94 | 4,021,499 | -0.16(-0.25%) |
Jul 18, 2018 | 64.07 | 64.24 | 63.95 | 64.10 | 3,133,469 | +0.02(+0.03%) |
Jul 17, 2018 | 63.81 | 64.18 | 63.81 | 64.08 | 4,319,435 | +0.08(+0.12%) |
Jul 16, 2018 | 64.00 | 64.08 | 63.87 | 64.00 | 3,790,118 | +0.00(+0.01%) |
Jul 13, 2018 | 63.81 | 64.00 | 63.69 | 64.00 | 5,700,264 | +0.24(+0.38%) |
Jul 12, 2018 | 63.60 | 63.84 | 63.52 | 63.76 | 3,154,312 | +0.49(+0.77%) |
Jul 11, 2018 | 63.65 | 63.80 | 63.11 | 63.27 | 6,241,513 | -1.09(-1.69%) |
Jul 10, 2018 | 64.25 | 64.43 | 64.25 | 64.36 | 5,899,573 | -0.01(-0.02%) |
Jul 09, 2018 | 64.28 | 64.41 | 64.15 | 64.37 | 3,882,283 | +0.56(+0.88%) |
Jul 06, 2018 | 63.56 | 63.91 | 63.47 | 63.81 | 5,335,888 | +0.39(+0.61%) |
Jul 05, 2018 | 63.39 | 63.47 | 63.20 | 63.42 | 5,461,086 | +0.53(+0.84%) |
Jul 03, 2018 | 62.89 | 62.89 | 62.89 | 0 | +0.16(+0.26%) |