Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 59.59 | 59.77 | 59.23 | 59.67 | 27,612,000 | -0.06(-0.10%) |
Sep 27, 2018 | 59.34 | 60.10 | 59.18 | 59.73 | 24,893,760 | +0.71(+1.20%) |
Sep 26, 2018 | 59.26 | 59.71 | 58.74 | 59.02 | 29,244,060 | -0.21(-0.35%) |
Sep 25, 2018 | 58.81 | 59.34 | 58.40 | 59.23 | 19,552,860 | +0.56(+0.96%) |
Sep 24, 2018 | 57.86 | 58.90 | 57.35 | 58.67 | 25,411,480 | +0.36(+0.62%) |
Sep 21, 2018 | 59.60 | 59.61 | 58.30 | 58.30 | 88,110,000 | -1.04(-1.75%) |
Sep 20, 2018 | 59.00 | 59.49 | 58.67 | 59.34 | 24,504,620 | +0.79(+1.35%) |
Sep 19, 2018 | 58.25 | 58.66 | 57.73 | 58.55 | 23,806,960 | +0.49(+0.85%) |
Sep 18, 2018 | 57.85 | 58.80 | 57.85 | 58.06 | 24,073,040 | +0.26(+0.45%) |
Sep 17, 2018 | 58.51 | 58.86 | 57.70 | 57.80 | 26,088,040 | -0.82(-1.41%) |
Sep 14, 2018 | 58.95 | 59.02 | 58.42 | 58.63 | 18,878,000 | -0.14(-0.24%) |
Sep 13, 2018 | 58.54 | 58.93 | 58.14 | 58.77 | 28,516,600 | +0.63(+1.08%) |
Sep 12, 2018 | 58.64 | 58.93 | 57.92 | 58.14 | 25,905,540 | -0.73(-1.23%) |
Sep 11, 2018 | 58.08 | 58.93 | 57.81 | 58.87 | 24,191,200 | +0.64(+1.09%) |
Sep 10, 2018 | 58.61 | 58.73 | 58.01 | 58.23 | 22,312,480 | -0.01(-0.02%) |
Sep 07, 2018 | 57.93 | 58.76 | 57.86 | 58.24 | 28,028,000 | -0.33(-0.56%) |
Sep 06, 2018 | 59.31 | 59.31 | 57.60 | 58.57 | 37,762,020 | -0.75(-1.27%) |
Sep 05, 2018 | 59.69 | 59.95 | 58.10 | 59.32 | 41,184,820 | -0.53(-0.88%) |
Sep 04, 2018 | 60.21 | 60.65 | 59.62 | 59.85 | 36,620,520 | -1.06(-1.74%) |
Aug 31, 2018 | 60.91 | 60.91 | 60.91 | 0 | -1.05(-1.69%) | |
Aug 30, 2018 | 62.21 | 62.68 | 61.63 | 61.96 | 26,627,580 | -0.51(-0.81%) |
Aug 29, 2018 | 61.87 | 62.53 | 61.82 | 62.47 | 26,181,920 | +0.91(+1.47%) |
Aug 28, 2018 | 62.06 | 62.13 | 61.43 | 61.56 | 26,058,840 | -0.53(-0.86%) |
Aug 27, 2018 | 61.38 | 62.15 | 61.29 | 62.09 | 23,123,020 | +1.06(+1.73%) |
Aug 24, 2018 | 60.44 | 61.08 | 60.32 | 61.03 | 18,936,000 | +0.76(+1.27%) |
Aug 23, 2018 | 60.36 | 61.06 | 60.21 | 60.27 | 19,801,580 | -0.10(-0.16%) |
Aug 22, 2018 | 60.00 | 60.59 | 59.95 | 60.37 | 17,747,300 | +0.29(+0.48%) |
Aug 21, 2018 | 60.40 | 60.86 | 60.02 | 60.08 | 24,094,860 | -0.31(-0.51%) |
Aug 20, 2018 | 60.25 | 60.55 | 59.73 | 60.39 | 17,411,740 | +0.34(+0.57%) |
Aug 17, 2018 | 60.10 | 60.45 | 59.41 | 60.05 | 27,792,000 | -0.28(-0.46%) |
Aug 16, 2018 | 61.24 | 61.30 | 60.13 | 60.32 | 26,861,140 | -0.39(-0.65%) |
Aug 15, 2018 | 61.46 | 61.76 | 60.48 | 60.72 | 36,568,320 | -1.39(-2.23%) |
Aug 14, 2018 | 61.76 | 62.29 | 61.26 | 62.10 | 26,962,920 | +0.35(+0.57%) |
Aug 13, 2018 | 61.85 | 62.46 | 61.68 | 61.75 | 19,944,560 | -0.13(-0.21%) |
Aug 10, 2018 | 62.15 | 62.28 | 61.60 | 61.88 | 22,178,000 | -0.57(-0.92%) |
Aug 09, 2018 | 62.49 | 62.78 | 62.30 | 62.45 | 16,971,200 | +0.17(+0.28%) |
Aug 08, 2018 | 62.02 | 62.83 | 61.90 | 62.28 | 27,410,320 | +0.17(+0.27%) |
Aug 07, 2018 | 61.85 | 62.56 | 61.81 | 62.11 | 29,872,860 | +0.87(+1.42%) |
Aug 06, 2018 | 61.25 | 61.30 | 60.79 | 61.24 | 21,625,640 | +0.05(+0.09%) |
Aug 03, 2018 | 61.48 | 61.50 | 60.75 | 61.19 | 21,796,000 | -0.12(-0.20%) |
Aug 02, 2018 | 60.30 | 61.49 | 60.24 | 61.31 | 30,599,220 | +0.31(+0.50%) |
Aug 01, 2018 | 61.40 | 61.67 | 60.51 | 61.00 | 31,344,860 | +0.14(+0.23%) |
Jul 31, 2018 | 61.00 | 61.38 | 60.28 | 60.86 | 32,887,360 | -0.12(-0.20%) |
Jul 30, 2018 | 61.40 | 61.75 | 60.57 | 60.99 | 36,994,740 | -0.94(-1.51%) |
Jul 27, 2018 | 63.55 | 63.69 | 61.55 | 61.92 | 42,610,000 | -1.49(-2.35%) |
Jul 26, 2018 | 62.55 | 63.49 | 62.45 | 63.42 | 48,096,240 | +0.23(+0.37%) |
Jul 25, 2018 | 63.29 | 62.40 | 63.19 | 42,766,420 | +0.78(+1.25%) | |
Jul 24, 2018 | 63.13 | 63.27 | 61.78 | 62.40 | 66,346,760 | +2.13(+3.53%) |
Jul 23, 2018 | 59.05 | 60.32 | 59.05 | 60.27 | 52,267,200 | +1.03(+1.74%) |
Jul 20, 2018 | 59.35 | 59.84 | 59.21 | 59.25 | 24,968,000 | -0.10(-0.17%) |
Jul 19, 2018 | 59.55 | 59.97 | 59.17 | 59.35 | 25,522,920 | -0.45(-0.75%) |
Jul 18, 2018 | 59.83 | 60.23 | 59.52 | 59.79 | 27,867,520 | -0.15(-0.24%) |
Jul 17, 2018 | 58.61 | 60.15 | 58.53 | 59.94 | 32,186,220 | +0.75(+1.26%) |
Jul 16, 2018 | 59.47 | 59.55 | 58.96 | 59.19 | 21,101,920 | -0.25(-0.42%) |
Jul 13, 2018 | 59.25 | 59.77 | 59.00 | 59.44 | 24,441,440 | +0.27(+0.45%) |
Jul 12, 2018 | 59.22 | 57.80 | 59.17 | 25,034,020 | +1.48(+2.56%) | |
Jul 11, 2018 | 57.23 | 58.21 | 57.05 | 57.70 | 22,390,560 | +0.05(+0.09%) |
Jul 10, 2018 | 57.85 | 57.98 | 57.48 | 57.64 | 15,938,560 | -0.06(-0.10%) |
Jul 09, 2018 | 57.42 | 57.73 | 57.17 | 57.70 | 18,167,940 | +0.69(+1.22%) |
Jul 06, 2018 | 56.18 | 57.05 | 56.04 | 57.01 | 19,921,580 | +0.79(+1.41%) |
Jul 05, 2018 | 56.37 | 55.42 | 56.21 | 21,323,640 | +1.07(+1.94%) | |
Jul 03, 2018 | 55.14 | 55.14 | 55.14 | 0 | -1.23(-2.18%) |