Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.23 | 66.52 | 66.18 | 66.32 | 5,310,524 | -0.16(-0.24%) |
Sep 27, 2018 | 66.47 | 66.82 | 66.47 | 66.48 | 2,423,708 | +0.00(+0.00%) |
Sep 26, 2018 | 66.58 | 66.94 | 66.40 | 66.48 | 2,805,848 | -0.04(-0.07%) |
Sep 25, 2018 | 66.68 | 66.68 | 66.48 | 66.53 | 1,154,470 | +0.13(+0.20%) |
Sep 24, 2018 | 66.53 | 66.58 | 66.34 | 66.39 | 1,043,313 | -0.31(-0.47%) |
Sep 21, 2018 | 66.80 | 66.89 | 66.69 | 66.71 | 1,450,767 | +0.04(+0.05%) |
Sep 20, 2018 | 66.48 | 66.79 | 66.44 | 66.67 | 2,046,002 | +0.63(+0.95%) |
Sep 19, 2018 | 65.91 | 66.15 | 65.91 | 66.05 | 1,785,330 | +0.17(+0.26%) |
Sep 18, 2018 | 65.63 | 65.98 | 65.61 | 65.88 | 2,317,597 | +0.46(+0.71%) |
Sep 17, 2018 | 65.64 | 65.70 | 65.37 | 65.41 | 2,010,784 | -0.21(-0.33%) |
Sep 14, 2018 | 65.65 | 65.79 | 65.45 | 65.63 | 3,395,202 | +0.05(+0.08%) |
Sep 13, 2018 | 65.57 | 65.71 | 65.41 | 65.57 | 2,287,269 | +0.45(+0.69%) |
Sep 12, 2018 | 64.98 | 65.28 | 64.84 | 65.13 | 1,978,801 | +0.12(+0.19%) |
Sep 11, 2018 | 64.57 | 65.03 | 64.46 | 65.00 | 1,700,308 | +0.20(+0.30%) |
Sep 10, 2018 | 65.00 | 65.05 | 64.79 | 64.80 | 2,012,969 | +0.11(+0.17%) |
Sep 07, 2018 | 64.65 | 64.95 | 64.54 | 64.70 | 2,005,232 | -0.27(-0.41%) |
Sep 06, 2018 | 65.17 | 65.27 | 64.71 | 64.97 | 2,015,314 | -0.23(-0.36%) |
Sep 05, 2018 | 65.28 | 65.34 | 64.94 | 65.20 | 1,555,186 | -0.36(-0.54%) |
Sep 04, 2018 | 65.55 | 65.62 | 65.30 | 65.55 | 2,560,609 | -0.37(-0.56%) |
Aug 31, 2018 | 65.92 | 65.92 | 65.92 | 0 | -0.21(-0.31%) | |
Aug 30, 2018 | 66.30 | 66.38 | 65.97 | 66.13 | 2,025,943 | -0.57(-0.86%) |
Aug 29, 2018 | 66.31 | 66.72 | 66.26 | 66.70 | 2,075,035 | +0.39(+0.59%) |
Aug 28, 2018 | 66.47 | 66.48 | 66.24 | 66.30 | 5,367,063 | +0.04(+0.05%) |
Aug 27, 2018 | 66.00 | 66.34 | 65.99 | 66.27 | 4,277,579 | +0.63(+0.97%) |
Aug 24, 2018 | 65.39 | 65.70 | 65.39 | 65.63 | 1,550,531 | +0.50(+0.77%) |
Aug 23, 2018 | 65.34 | 65.48 | 65.10 | 65.13 | 2,371,755 | -0.31(-0.48%) |
Aug 22, 2018 | 65.40 | 65.58 | 65.36 | 65.45 | 1,671,444 | +0.10(+0.15%) |
Aug 21, 2018 | 65.30 | 65.56 | 65.30 | 65.35 | 1,664,437 | +0.30(+0.47%) |
Aug 20, 2018 | 64.97 | 65.10 | 64.91 | 65.05 | 1,343,727 | +0.24(+0.37%) |
Aug 17, 2018 | 64.46 | 64.97 | 64.35 | 64.80 | 1,578,523 | +0.29(+0.46%) |
Aug 16, 2018 | 64.42 | 64.76 | 64.41 | 64.51 | 1,790,787 | +0.48(+0.75%) |
Aug 15, 2018 | 64.16 | 64.17 | 63.61 | 64.03 | 3,235,103 | -0.77(-1.19%) |
Aug 14, 2018 | 64.71 | 64.87 | 64.55 | 64.80 | 1,528,864 | +0.29(+0.46%) |
Aug 13, 2018 | 64.77 | 64.94 | 64.41 | 64.50 | 1,629,495 | -0.38(-0.59%) |
Aug 10, 2018 | 64.95 | 65.04 | 64.70 | 64.88 | 2,430,486 | -0.78(-1.18%) |
Aug 09, 2018 | 65.86 | 65.94 | 65.65 | 65.66 | 735,717 | -0.17(-0.26%) |
Aug 08, 2018 | 65.80 | 65.91 | 65.67 | 65.83 | 2,135,004 | +0.01(+0.01%) |
Aug 07, 2018 | 65.91 | 66.00 | 65.80 | 65.82 | 1,850,719 | +0.30(+0.46%) |
Aug 06, 2018 | 65.31 | 65.61 | 65.25 | 65.52 | 1,159,961 | -0.01(-0.01%) |
Aug 03, 2018 | 65.29 | 65.55 | 65.24 | 65.53 | 1,021,818 | +0.24(+0.37%) |
Aug 02, 2018 | 64.76 | 65.32 | 64.70 | 65.29 | 2,771,778 | -0.04(-0.05%) |
Aug 01, 2018 | 65.44 | 65.56 | 65.17 | 65.32 | 2,755,292 | -0.14(-0.22%) |
Jul 31, 2018 | 65.51 | 65.66 | 65.34 | 65.47 | 2,196,128 | +0.17(+0.26%) |
Jul 30, 2018 | 65.64 | 65.64 | 65.20 | 65.30 | 1,907,624 | -0.21(-0.33%) |
Jul 27, 2018 | 65.87 | 65.91 | 65.31 | 65.51 | 3,246,508 | -0.20(-0.30%) |
Jul 26, 2018 | 65.65 | 65.87 | 65.65 | 65.71 | 1,094,282 | -0.28(-0.42%) |
Jul 25, 2018 | 65.46 | 66.04 | 65.30 | 65.98 | 2,515,693 | +0.64(+0.98%) |
Jul 24, 2018 | 65.42 | 65.63 | 65.19 | 65.34 | 2,502,228 | +0.33(+0.51%) |
Jul 23, 2018 | 64.89 | 65.04 | 64.80 | 65.01 | 2,209,464 | +0.00(+0.00%) |
Jul 20, 2018 | 64.88 | 65.11 | 64.85 | 65.01 | 1,924,564 | +0.22(+0.34%) |
Jul 19, 2018 | 64.74 | 64.97 | 64.63 | 64.79 | 3,021,685 | -0.30(-0.47%) |
Jul 18, 2018 | 64.99 | 65.13 | 64.86 | 65.09 | 1,209,842 | +0.04(+0.05%) |
Jul 17, 2018 | 64.59 | 65.10 | 64.58 | 65.05 | 1,291,290 | +0.25(+0.39%) |
Jul 16, 2018 | 64.88 | 64.89 | 64.68 | 64.80 | 869,192 | -0.09(-0.14%) |
Jul 13, 2018 | 64.89 | 1,394,611 | +0.10(+0.15%) | |||
Jul 12, 2018 | 64.59 | 64.80 | 64.44 | 64.80 | 1,742,073 | +0.61(+0.95%) |
Jul 11, 2018 | 64.36 | 64.59 | 64.07 | 64.19 | 2,513,011 | -0.77(-1.18%) |
Jul 10, 2018 | 64.84 | 64.99 | 64.79 | 64.96 | 2,195,654 | +0.13(+0.21%) |
Jul 09, 2018 | 64.59 | 64.87 | 64.55 | 64.82 | 3,234,505 | +0.63(+0.97%) |
Jul 06, 2018 | 63.80 | 64.30 | 63.73 | 64.20 | 7,105,578 | +0.46(+0.73%) |
Jul 05, 2018 | 63.75 | 63.38 | 63.73 | 2,510,640 | +0.46(+0.72%) | |
Jul 03, 2018 | 63.28 | 63.28 | 63.28 | 0 | -0.05(-0.08%) |