Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.43 | 61.96 | 61.07 | 61.93 | 9,480,684 | +0.51(+0.82%) |
Sep 27, 2018 | 60.68 | 61.84 | 60.62 | 61.43 | 6,794,941 | +0.75(+1.23%) |
Sep 26, 2018 | 60.25 | 61.29 | 60.04 | 60.68 | 9,384,148 | +0.53(+0.88%) |
Sep 25, 2018 | 60.72 | 60.95 | 60.10 | 60.15 | 7,388,434 | -0.51(-0.83%) |
Sep 24, 2018 | 60.39 | 61.13 | 60.35 | 60.66 | 6,141,327 | +0.09(+0.15%) |
Sep 21, 2018 | 59.99 | 60.91 | 59.96 | 60.57 | 11,941,488 | +0.55(+0.91%) |
Sep 20, 2018 | 59.33 | 60.13 | 59.23 | 60.02 | 7,334,994 | +0.76(+1.29%) |
Sep 19, 2018 | 58.93 | 59.61 | 58.80 | 59.26 | 4,566,334 | +0.17(+0.28%) |
Sep 18, 2018 | 58.38 | 59.37 | 57.90 | 59.09 | 9,040,468 | +0.71(+1.22%) |
Sep 17, 2018 | 58.96 | 58.98 | 58.24 | 58.38 | 7,177,364 | -0.48(-0.82%) |
Sep 14, 2018 | 59.53 | 59.80 | 58.73 | 58.86 | 6,183,239 | -0.59(-1.00%) |
Sep 13, 2018 | 59.16 | 59.56 | 58.48 | 59.45 | 6,962,902 | +0.58(+0.98%) |
Sep 12, 2018 | 59.74 | 59.84 | 58.42 | 58.88 | 12,047,591 | +1.39(+2.41%) |
Sep 11, 2018 | 57.79 | 57.86 | 57.13 | 57.49 | 6,611,808 | -0.22(-0.39%) |
Sep 10, 2018 | 57.77 | 58.24 | 57.59 | 57.71 | 6,294,009 | +0.23(+0.40%) |
Sep 07, 2018 | 57.89 | 57.95 | 56.90 | 57.48 | 8,659,157 | -0.53(-0.91%) |
Sep 06, 2018 | 59.20 | 59.41 | 57.79 | 58.01 | 6,790,694 | -1.31(-2.21%) |
Sep 05, 2018 | 59.04 | 59.43 | 58.83 | 59.32 | 6,368,997 | +0.19(+0.32%) |
Sep 04, 2018 | 59.98 | 60.27 | 58.62 | 59.13 | 6,082,756 | -1.15(-1.90%) |
Aug 31, 2018 | 60.28 | 60.28 | 60.28 | 0 | -0.45(-0.73%) | |
Aug 30, 2018 | 60.29 | 60.77 | 60.09 | 60.72 | 5,601,648 | +0.53(+0.89%) |
Aug 29, 2018 | 59.62 | 60.34 | 59.19 | 60.19 | 5,742,246 | +0.55(+0.92%) |
Aug 28, 2018 | 59.54 | 60.07 | 59.39 | 59.64 | 5,952,039 | +0.09(+0.15%) |
Aug 27, 2018 | 58.90 | 59.62 | 58.77 | 59.55 | 6,728,368 | +0.98(+1.67%) |
Aug 24, 2018 | 58.52 | 58.91 | 58.27 | 58.57 | 5,989,031 | +0.20(+0.34%) |
Aug 23, 2018 | 58.53 | 58.71 | 57.91 | 58.38 | 5,951,930 | -0.38(-0.65%) |
Aug 22, 2018 | 58.46 | 59.18 | 58.27 | 58.76 | 6,386,675 | +0.40(+0.68%) |
Aug 21, 2018 | 57.60 | 58.49 | 57.60 | 58.36 | 11,482,051 | +0.76(+1.33%) |
Aug 20, 2018 | 58.06 | 58.40 | 57.23 | 57.60 | 11,480,113 | -0.45(-0.77%) |
Aug 17, 2018 | 60.02 | 60.13 | 57.36 | 58.04 | 16,757,603 | -2.13(-3.53%) |
Aug 16, 2018 | 59.82 | 60.24 | 59.44 | 60.17 | 10,983,035 | +0.60(+1.00%) |
Aug 15, 2018 | 60.81 | 60.87 | 59.10 | 59.57 | 14,837,569 | -1.97(-3.19%) |
Aug 14, 2018 | 61.38 | 61.94 | 61.38 | 61.54 | 5,527,672 | +0.11(+0.18%) |
Aug 13, 2018 | 61.19 | 61.67 | 60.91 | 61.42 | 6,162,096 | +0.35(+0.57%) |
Aug 10, 2018 | 61.70 | 62.05 | 60.73 | 61.07 | 6,990,469 | -1.04(-1.68%) |
Aug 09, 2018 | 61.31 | 62.58 | 61.22 | 62.12 | 7,330,828 | +0.90(+1.47%) |
Aug 08, 2018 | 62.24 | 62.39 | 61.15 | 61.22 | 5,528,676 | -1.17(-1.88%) |
Aug 07, 2018 | 62.04 | 62.52 | 61.70 | 62.39 | 7,235,518 | +0.41(+0.66%) |
Aug 06, 2018 | 61.96 | 62.28 | 61.50 | 61.98 | 4,969,051 | -0.05(-0.08%) |
Aug 03, 2018 | 61.83 | 62.04 | 61.42 | 62.03 | 5,815,403 | +0.24(+0.39%) |
Aug 02, 2018 | 61.84 | 62.21 | 61.18 | 61.79 | 7,072,327 | -0.21(-0.35%) |
Aug 01, 2018 | 61.69 | 62.36 | 61.59 | 62.00 | 5,334,723 | +0.06(+0.09%) |
Jul 31, 2018 | 60.96 | 62.15 | 60.64 | 61.95 | 8,308,897 | +1.20(+1.98%) |
Jul 30, 2018 | 60.87 | 61.26 | 60.37 | 60.75 | 7,187,479 | -0.39(-0.64%) |
Jul 27, 2018 | 62.19 | 62.84 | 60.99 | 61.14 | 11,879,816 | -1.07(-1.73%) |
Jul 26, 2018 | 61.90 | 62.91 | 60.58 | 62.21 | 18,207,610 | -0.60(-0.96%) |
Jul 25, 2018 | 61.66 | 62.88 | 61.52 | 62.82 | 10,061,592 | +1.01(+1.64%) |
Jul 24, 2018 | 61.89 | 62.55 | 61.61 | 61.81 | 10,913,188 | +0.21(+0.35%) |
Jul 23, 2018 | 61.36 | 62.04 | 61.26 | 61.59 | 6,432,143 | +0.01(+0.01%) |
Jul 20, 2018 | 60.78 | 61.85 | 60.78 | 61.58 | 7,292,248 | +0.25(+0.42%) |
Jul 19, 2018 | 61.28 | 61.87 | 60.56 | 61.33 | 8,150,508 | -0.06(-0.09%) |
Jul 18, 2018 | 61.36 | 61.91 | 61.15 | 61.38 | 6,516,181 | -0.06(-0.10%) |
Jul 17, 2018 | 61.38 | 61.89 | 61.23 | 61.45 | 5,557,177 | -0.05(-0.08%) |
Jul 16, 2018 | 61.75 | 61.97 | 61.07 | 61.50 | 3,886,305 | -0.10(-0.16%) |
Jul 13, 2018 | 61.59 | 5,070,553 | -0.18(-0.28%) | |||
Jul 12, 2018 | 60.94 | 62.22 | 60.52 | 61.77 | 11,251,818 | +1.26(+2.08%) |
Jul 11, 2018 | 60.89 | 61.02 | 60.25 | 60.51 | 7,709,926 | -0.58(-0.95%) |
Jul 10, 2018 | 61.31 | 61.64 | 60.68 | 61.09 | 10,522,562 | +0.09(+0.14%) |
Jul 09, 2018 | 60.05 | 61.44 | 59.98 | 61.00 | 10,735,128 | +1.14(+1.90%) |
Jul 06, 2018 | 58.26 | 60.05 | 58.10 | 59.86 | 11,131,087 | +1.91(+3.30%) |
Jul 05, 2018 | 58.02 | 56.74 | 57.95 | 7,230,008 | +1.18(+2.07%) | |
Jul 03, 2018 | 56.78 | 56.78 | 56.78 | 0 | +0.04(+0.07%) |