Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.73 | 66.99 | 65.80 | 66.69 | 1,444,957 | -0.14(-0.21%) |
Sep 27, 2018 | 66.67 | 67.51 | 66.67 | 66.83 | 1,204,404 | +0.23(+0.34%) |
Sep 26, 2018 | 67.47 | 68.56 | 65.84 | 66.60 | 3,145,161 | +0.45(+0.69%) |
Sep 25, 2018 | 65.77 | 66.24 | 65.56 | 66.15 | 1,074,548 | +0.53(+0.80%) |
Sep 24, 2018 | 66.60 | 66.75 | 64.93 | 65.62 | 1,607,421 | -1.57(-2.33%) |
Sep 21, 2018 | 67.58 | 67.92 | 66.83 | 67.19 | 2,057,977 | -0.16(-0.24%) |
Sep 20, 2018 | 66.29 | 67.46 | 66.29 | 67.36 | 1,222,841 | +1.10(+1.66%) |
Sep 19, 2018 | 66.21 | 66.59 | 65.71 | 66.26 | 924,664 | +0.13(+0.19%) |
Sep 18, 2018 | 66.00 | 66.35 | 65.50 | 66.13 | 1,330,438 | -0.05(-0.08%) |
Sep 17, 2018 | 65.51 | 66.89 | 65.22 | 66.19 | 1,114,019 | +0.78(+1.20%) |
Sep 14, 2018 | 65.33 | 65.60 | 64.95 | 65.40 | 1,134,622 | +0.16(+0.25%) |
Sep 13, 2018 | 65.25 | 65.38 | 64.80 | 65.24 | 1,116,993 | +0.24(+0.37%) |
Sep 12, 2018 | 63.55 | 65.15 | 63.36 | 65.00 | 1,303,421 | +1.50(+2.36%) |
Sep 11, 2018 | 62.67 | 63.59 | 62.14 | 63.50 | 1,022,395 | +0.72(+1.15%) |
Sep 10, 2018 | 63.10 | 63.25 | 62.64 | 62.78 | 561,432 | -0.11(-0.17%) |
Sep 07, 2018 | 63.15 | 63.57 | 62.75 | 62.89 | 1,477,087 | -0.28(-0.45%) |
Sep 06, 2018 | 63.29 | 64.10 | 62.79 | 63.17 | 1,926,313 | -0.09(-0.14%) |
Sep 05, 2018 | 60.02 | 63.29 | 60.02 | 63.25 | 2,589,030 | +2.16(+3.54%) |
Sep 04, 2018 | 60.60 | 61.52 | 59.67 | 61.09 | 1,530,479 | +0.16(+0.27%) |
Aug 31, 2018 | 60.93 | 60.93 | 60.93 | 0 | +0.53(+0.88%) | |
Aug 30, 2018 | 61.18 | 61.53 | 60.21 | 60.39 | 2,995,602 | -3.22(-5.06%) |
Aug 29, 2018 | 63.43 | 63.89 | 63.22 | 63.61 | 1,412,455 | +0.30(+0.47%) |
Aug 28, 2018 | 63.77 | 63.84 | 63.06 | 63.31 | 1,487,784 | -0.35(-0.54%) |
Aug 27, 2018 | 63.92 | 64.27 | 63.60 | 63.65 | 1,194,028 | +0.01(+0.01%) |
Aug 24, 2018 | 63.76 | 63.76 | 63.14 | 63.65 | 1,225,402 | -0.16(-0.25%) |
Aug 23, 2018 | 64.14 | 64.22 | 63.64 | 63.80 | 743,645 | -0.45(-0.71%) |
Aug 22, 2018 | 64.05 | 64.89 | 63.59 | 64.26 | 1,475,727 | -0.02(-0.04%) |
Aug 21, 2018 | 64.28 | 64.53 | 63.70 | 64.28 | 946,920 | +0.23(+0.36%) |
Aug 20, 2018 | 62.91 | 64.23 | 62.91 | 64.05 | 1,165,536 | +1.04(+1.66%) |
Aug 17, 2018 | 61.98 | 63.33 | 61.98 | 63.01 | 1,925,760 | +0.92(+1.48%) |
Aug 16, 2018 | 61.53 | 62.55 | 61.15 | 62.09 | 1,103,912 | +0.56(+0.92%) |
Aug 15, 2018 | 61.14 | 61.65 | 60.49 | 61.53 | 1,651,530 | +0.16(+0.26%) |
Aug 14, 2018 | 61.15 | 61.63 | 60.80 | 61.37 | 1,705,656 | +0.34(+0.55%) |
Aug 13, 2018 | 60.73 | 61.33 | 60.49 | 61.04 | 1,425,549 | +0.35(+0.58%) |
Aug 10, 2018 | 61.34 | 61.37 | 60.49 | 60.68 | 1,312,740 | -0.91(-1.48%) |
Aug 09, 2018 | 62.10 | 62.27 | 61.22 | 61.59 | 1,421,162 | -0.21(-0.34%) |
Aug 08, 2018 | 62.55 | 62.90 | 61.50 | 61.80 | 1,373,627 | -0.78(-1.25%) |
Aug 07, 2018 | 63.25 | 63.25 | 61.19 | 62.59 | 2,586,763 | -1.86(-2.88%) |
Aug 06, 2018 | 64.29 | 67.07 | 63.44 | 64.45 | 4,289,365 | +1.52(+2.42%) |
Aug 03, 2018 | 61.80 | 63.27 | 61.64 | 62.93 | 3,092,767 | +1.11(+1.80%) |
Aug 02, 2018 | 61.65 | 61.95 | 60.42 | 61.81 | 857,969 | +0.16(+0.25%) |
Aug 01, 2018 | 62.05 | 62.55 | 61.50 | 61.65 | 1,325,305 | -0.63(-1.01%) |
Jul 31, 2018 | 62.09 | 62.63 | 61.52 | 62.28 | 1,867,894 | +0.24(+0.39%) |
Jul 30, 2018 | 60.79 | 62.23 | 60.60 | 62.04 | 1,880,733 | +1.19(+1.96%) |
Jul 27, 2018 | 60.25 | 61.28 | 59.98 | 60.85 | 1,071,382 | +0.35(+0.58%) |
Jul 26, 2018 | 60.65 | 61.10 | 60.13 | 60.49 | 880,845 | -0.01(-0.01%) |
Jul 25, 2018 | 60.24 | 60.65 | 59.71 | 60.50 | 889,808 | +0.25(+0.42%) |
Jul 24, 2018 | 60.11 | 60.89 | 59.87 | 60.25 | 1,096,464 | +0.16(+0.26%) |
Jul 23, 2018 | 59.15 | 60.51 | 59.03 | 60.09 | 1,262,480 | +1.03(+1.74%) |
Jul 20, 2018 | 58.63 | 59.10 | 58.12 | 59.07 | 919,426 | +0.42(+0.71%) |
Jul 19, 2018 | 58.04 | 59.18 | 57.44 | 58.65 | 1,873,964 | +0.82(+1.41%) |
Jul 18, 2018 | 58.51 | 58.78 | 57.56 | 57.84 | 1,176,460 | -0.73(-1.25%) |
Jul 17, 2018 | 57.84 | 58.63 | 57.76 | 58.56 | 837,567 | +0.46(+0.80%) |
Jul 16, 2018 | 58.85 | 58.85 | 57.92 | 58.10 | 881,630 | -0.61(-1.04%) |
Jul 13, 2018 | 59.16 | 58.64 | 58.71 | 872,945 | +0.06(+0.11%) | |
Jul 12, 2018 | 59.16 | 58.17 | 58.65 | 1,136,621 | +0.15(+0.25%) | |
Jul 11, 2018 | 57.87 | 59.41 | 57.87 | 58.50 | 1,589,380 | -1.00(-1.67%) |
Jul 10, 2018 | 59.93 | 60.37 | 58.97 | 59.50 | 1,278,028 | -0.35(-0.59%) |
Jul 09, 2018 | 59.67 | 61.14 | 59.66 | 59.85 | 3,877,693 | +0.40(+0.67%) |
Jul 06, 2018 | 58.93 | 59.89 | 58.90 | 59.45 | 1,255,965 | +0.64(+1.08%) |
Jul 05, 2018 | 58.35 | 58.86 | 58.03 | 58.82 | 1,714,260 | +0.76(+1.31%) |
Jul 03, 2018 | 58.05 | 58.05 | 58.05 | 0 | +0.53(+0.93%) |