Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 68.96 | 68.96 | 68.96 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.20 | 69.32 | 68.62 | 68.66 | 655,355 | -0.85(-1.22%) |
Aug 29, 2018 | 68.76 | 69.58 | 68.64 | 69.51 | 1,085,948 | +0.83(+1.21%) |
Aug 28, 2018 | 69.11 | 69.11 | 68.65 | 68.68 | 823,704 | -0.34(-0.49%) |
Aug 27, 2018 | 68.59 | 69.48 | 68.56 | 69.02 | 925,895 | +0.60(+0.88%) |
Aug 24, 2018 | 68.34 | 68.61 | 67.78 | 68.42 | 927,670 | +0.28(+0.41%) |
Aug 23, 2018 | 68.22 | 68.32 | 67.91 | 68.13 | 1,190,275 | +0.02(+0.03%) |
Aug 22, 2018 | 67.90 | 68.56 | 67.79 | 68.12 | 843,366 | +0.02(+0.03%) |
Aug 21, 2018 | 67.90 | 68.60 | 67.83 | 68.10 | 1,251,911 | +0.40(+0.58%) |
Aug 20, 2018 | 67.69 | 67.87 | 67.37 | 67.70 | 1,199,881 | +0.06(+0.09%) |
Aug 17, 2018 | 68.61 | 68.68 | 67.55 | 67.64 | 1,610,736 | -0.99(-1.45%) |
Aug 16, 2018 | 68.68 | 69.32 | 68.50 | 68.63 | 1,116,414 | +0.29(+0.42%) |
Aug 15, 2018 | 68.18 | 68.50 | 67.69 | 68.34 | 969,644 | -0.10(-0.14%) |
Aug 14, 2018 | 67.73 | 68.48 | 67.61 | 68.44 | 1,424,793 | +0.68(+1.00%) |
Aug 13, 2018 | 69.72 | 69.94 | 67.65 | 67.76 | 2,316,110 | -1.95(-2.80%) |
Aug 10, 2018 | 69.21 | 69.94 | 68.63 | 69.72 | 1,184,415 | -0.14(-0.20%) |
Aug 09, 2018 | 69.98 | 70.23 | 69.65 | 69.86 | 958,497 | +0.11(+0.15%) |
Aug 08, 2018 | 70.16 | 70.19 | 69.53 | 69.75 | 847,011 | -0.25(-0.35%) |
Aug 07, 2018 | 69.65 | 70.18 | 68.99 | 70.00 | 1,181,105 | +0.70(+1.01%) |
Aug 06, 2018 | 67.85 | 69.32 | 67.58 | 69.29 | 1,139,571 | +1.41(+2.08%) |
Aug 03, 2018 | 68.35 | 68.38 | 66.98 | 67.88 | 1,496,049 | -0.39(-0.57%) |
Aug 02, 2018 | 66.68 | 68.36 | 66.59 | 68.27 | 1,606,813 | +1.08(+1.61%) |
Aug 01, 2018 | 67.16 | 67.84 | 66.50 | 67.18 | 1,629,885 | +0.60(+0.90%) |
Jul 31, 2018 | 66.56 | 66.96 | 66.21 | 66.59 | 1,180,841 | +0.51(+0.77%) |
Jul 30, 2018 | 66.30 | 66.91 | 65.99 | 66.08 | 1,080,504 | -0.22(-0.33%) |
Jul 27, 2018 | 66.80 | 66.80 | 65.62 | 66.30 | 1,680,140 | -0.46(-0.68%) |
Jul 26, 2018 | 65.76 | 67.32 | 65.53 | 66.75 | 2,042,908 | +1.27(+1.93%) |
Jul 25, 2018 | 63.51 | 65.63 | 62.50 | 65.49 | 3,864,611 | +4.87(+8.03%) |
Jul 24, 2018 | 61.14 | 61.57 | 60.40 | 60.62 | 1,978,000 | -0.07(-0.12%) |
Jul 23, 2018 | 60.12 | 60.84 | 59.95 | 60.69 | 1,005,667 | +0.53(+0.88%) |
Jul 20, 2018 | 59.62 | 60.56 | 57.74 | 60.16 | 1,083,797 | -0.04(-0.07%) |
Jul 19, 2018 | 60.21 | 60.37 | 59.79 | 60.21 | 797,311 | -0.01(-0.01%) |
Jul 18, 2018 | 59.55 | 60.76 | 58.72 | 60.21 | 1,936,133 | +0.73(+1.23%) |
Jul 17, 2018 | 58.84 | 59.72 | 58.84 | 59.48 | 1,412,624 | +0.53(+0.89%) |
Jul 16, 2018 | 59.33 | 59.67 | 58.91 | 58.96 | 665,559 | -0.37(-0.62%) |
Jul 13, 2018 | 58.90 | 59.47 | 58.86 | 59.33 | 1,128,736 | +0.42(+0.72%) |
Jul 12, 2018 | 58.85 | 59.11 | 58.19 | 58.90 | 920,698 | +0.44(+0.75%) |
Jul 11, 2018 | 58.10 | 58.76 | 58.00 | 58.47 | 796,973 | +0.16(+0.27%) |
Jul 10, 2018 | 59.10 | 59.12 | 57.95 | 58.31 | 1,043,311 | -0.71(-1.21%) |
Jul 09, 2018 | 58.20 | 59.02 | 58.20 | 59.02 | 845,112 | +1.12(+1.93%) |
Jul 06, 2018 | 57.70 | 58.05 | 57.45 | 57.90 | 908,736 | +0.21(+0.37%) |
Jul 05, 2018 | 57.73 | 57.74 | 57.16 | 57.69 | 1,130,222 | +0.37(+0.64%) |
Jul 03, 2018 | 57.32 | 57.32 | 57.32 | 0 | -0.20(-0.35%) | |
Jul 02, 2018 | 56.73 | 57.56 | 56.51 | 57.52 | 1,251,678 | +0.31(+0.54%) |
Jun 29, 2018 | 57.26 | 57.86 | 57.00 | 57.22 | 1,548,505 | +0.28(+0.49%) |
Jun 28, 2018 | 57.58 | 57.66 | 56.24 | 56.94 | 2,176,127 | -0.88(-1.52%) |
Jun 27, 2018 | 59.67 | 59.71 | 57.81 | 57.81 | 1,403,707 | -1.85(-3.11%) |
Jun 26, 2018 | 60.08 | 60.18 | 59.59 | 59.67 | 1,342,557 | -0.46(-0.76%) |
Jun 25, 2018 | 61.02 | 61.02 | 59.78 | 60.13 | 1,617,195 | -1.26(-2.05%) |
Jun 22, 2018 | 61.39 | 61.49 | 61.01 | 61.38 | 1,481,334 | +0.27(+0.45%) |
Jun 21, 2018 | 61.38 | 61.39 | 60.81 | 61.11 | 1,043,847 | -0.29(-0.47%) |
Jun 20, 2018 | 61.08 | 61.44 | 60.93 | 61.40 | 1,164,897 | +0.54(+0.88%) |
Jun 19, 2018 | 60.76 | 61.08 | 59.92 | 60.86 | 1,532,010 | -0.48(-0.79%) |
Jun 18, 2018 | 61.05 | 61.52 | 60.97 | 61.35 | 1,651,748 | -0.12(-0.20%) |
Jun 15, 2018 | 61.57 | 61.46 | 61.47 | 1,576,962 | +0.01(+0.01%) | |
Jun 14, 2018 | 61.74 | 61.83 | 61.17 | 61.46 | 1,271,873 | -0.12(-0.20%) |
Jun 13, 2018 | 61.18 | 61.76 | 60.72 | 61.59 | 1,240,267 | +0.59(+0.97%) |
Jun 12, 2018 | 60.67 | 61.01 | 60.36 | 61.00 | 660,540 | +0.50(+0.83%) |
Jun 11, 2018 | 60.57 | 60.97 | 60.48 | 60.50 | 886,843 | -0.07(-0.12%) |
Jun 08, 2018 | 59.71 | 61.03 | 59.71 | 60.57 | 1,217,039 | +0.76(+1.26%) |
Jun 07, 2018 | 59.36 | 59.85 | 59.13 | 59.81 | 1,594,822 | +0.46(+0.77%) |
Jun 06, 2018 | 59.35 | 59.35 | 1,699,734 | +1.28(+2.21%) | ||
Jun 05, 2018 | 57.13 | 58.11 | 56.98 | 58.07 | 1,077,584 | +1.09(+1.91%) |
Jun 04, 2018 | 56.48 | 57.10 | 56.33 | 56.98 | 1,067,207 | +0.62(+1.09%) |