Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 64.41 | 64.41 | 64.41 | 0 | +0.35(+0.55%) | |
Aug 30, 2018 | 64.49 | 64.64 | 63.89 | 64.06 | 280,514 | -0.27(-0.41%) |
Aug 29, 2018 | 64.05 | 64.79 | 63.49 | 64.33 | 491,382 | +0.47(+0.74%) |
Aug 28, 2018 | 64.36 | 64.57 | 63.70 | 63.85 | 278,152 | -0.43(-0.67%) |
Aug 27, 2018 | 65.33 | 65.47 | 64.16 | 64.29 | 376,123 | -1.05(-1.61%) |
Aug 24, 2018 | 65.23 | 65.51 | 64.78 | 65.33 | 145,372 | +0.17(+0.27%) |
Aug 23, 2018 | 65.78 | 65.78 | 65.03 | 65.16 | 102,770 | -0.56(-0.85%) |
Aug 22, 2018 | 66.79 | 66.79 | 65.30 | 65.72 | 135,616 | -0.71(-1.07%) |
Aug 21, 2018 | 66.63 | 66.83 | 66.06 | 66.43 | 225,976 | -0.17(-0.25%) |
Aug 20, 2018 | 67.52 | 67.82 | 66.58 | 66.59 | 123,244 | -0.81(-1.20%) |
Aug 17, 2018 | 67.52 | 68.03 | 67.13 | 67.40 | 154,975 | -0.36(-0.53%) |
Aug 16, 2018 | 66.63 | 67.82 | 66.53 | 67.76 | 141,035 | +1.08(+1.62%) |
Aug 15, 2018 | 66.33 | 67.18 | 65.54 | 66.68 | 194,274 | +0.68(+1.04%) |
Aug 14, 2018 | 65.46 | 66.81 | 65.43 | 65.99 | 173,126 | +1.07(+1.64%) |
Aug 13, 2018 | 65.27 | 65.27 | 64.47 | 64.93 | 151,663 | -0.38(-0.58%) |
Aug 10, 2018 | 65.38 | 66.25 | 65.24 | 65.31 | 158,426 | +0.12(+0.19%) |
Aug 09, 2018 | 64.80 | 65.38 | 64.80 | 65.18 | 111,695 | +0.22(+0.33%) |
Aug 08, 2018 | 64.85 | 65.58 | 62.20 | 64.97 | 197,050 | +0.18(+0.28%) |
Aug 07, 2018 | 65.11 | 65.84 | 64.36 | 64.79 | 170,080 | -0.21(-0.32%) |
Aug 06, 2018 | 64.58 | 65.20 | 63.78 | 64.99 | 97,034 | +0.50(+0.78%) |
Aug 03, 2018 | 65.34 | 66.04 | 64.42 | 64.49 | 122,535 | -1.03(-1.58%) |
Aug 02, 2018 | 64.00 | 65.77 | 63.68 | 65.52 | 256,480 | +1.15(+1.79%) |
Aug 01, 2018 | 64.23 | 64.56 | 63.79 | 64.37 | 227,722 | -0.34(-0.52%) |
Jul 31, 2018 | 63.46 | 64.87 | 63.09 | 64.71 | 193,587 | +1.41(+2.22%) |
Jul 30, 2018 | 62.59 | 63.64 | 61.88 | 63.30 | 471,827 | -0.80(-1.25%) |
Jul 27, 2018 | 65.01 | 65.22 | 63.94 | 64.11 | 134,620 | -0.84(-1.30%) |
Jul 26, 2018 | 64.92 | 65.60 | 64.59 | 64.95 | 128,199 | +0.22(+0.35%) |
Jul 25, 2018 | 64.66 | 65.66 | 64.56 | 64.73 | 290,331 | -0.11(-0.17%) |
Jul 24, 2018 | 64.65 | 64.98 | 63.99 | 64.84 | 209,908 | +0.17(+0.26%) |
Jul 23, 2018 | 65.09 | 65.41 | 64.39 | 64.67 | 147,344 | -0.47(-0.72%) |
Jul 20, 2018 | 65.31 | 65.31 | 64.35 | 65.14 | 143,725 | -0.31(-0.47%) |
Jul 19, 2018 | 64.38 | 65.50 | 64.08 | 65.45 | 122,711 | +1.29(+2.01%) |
Jul 18, 2018 | 64.20 | 64.21 | 63.42 | 64.16 | 156,959 | +0.00(+0.00%) |
Jul 17, 2018 | 65.14 | 65.14 | 64.08 | 64.16 | 193,221 | -0.84(-1.29%) |
Jul 16, 2018 | 65.97 | 65.97 | 64.79 | 64.99 | 178,003 | -0.98(-1.48%) |
Jul 13, 2018 | 66.28 | 66.76 | 65.91 | 65.97 | 269,481 | -0.30(-0.45%) |
Jul 12, 2018 | 66.03 | 66.40 | 65.57 | 66.27 | 281,745 | +0.24(+0.36%) |
Jul 11, 2018 | 65.46 | 66.37 | 65.27 | 66.03 | 194,932 | +0.44(+0.67%) |
Jul 10, 2018 | 64.36 | 65.72 | 63.87 | 65.59 | 193,727 | +1.23(+1.92%) |
Jul 09, 2018 | 66.13 | 66.13 | 64.15 | 64.36 | 409,401 | -1.84(-2.78%) |
Jul 06, 2018 | 65.46 | 66.47 | 65.26 | 66.19 | 452,237 | +0.92(+1.41%) |
Jul 05, 2018 | 64.55 | 65.29 | 64.40 | 65.27 | 598,479 | +0.61(+0.95%) |
Jul 03, 2018 | 64.66 | 64.66 | 64.66 | 0 | +1.07(+1.68%) | |
Jul 02, 2018 | 62.80 | 63.62 | 62.66 | 63.59 | 280,954 | +0.48(+0.76%) |
Jun 29, 2018 | 63.49 | 63.72 | 63.09 | 63.11 | 209,257 | -0.46(-0.73%) |
Jun 28, 2018 | 63.05 | 63.75 | 63.05 | 63.58 | 367,135 | +0.70(+1.12%) |
Jun 27, 2018 | 63.35 | 63.54 | 62.73 | 62.87 | 232,173 | -0.50(-0.80%) |
Jun 26, 2018 | 63.47 | 63.84 | 63.22 | 63.38 | 337,805 | -0.18(-0.29%) |
Jun 25, 2018 | 64.51 | 64.66 | 63.38 | 63.56 | 405,646 | -0.95(-1.48%) |
Jun 22, 2018 | 65.03 | 65.22 | 64.12 | 64.51 | 643,818 | -0.27(-0.42%) |
Jun 21, 2018 | 64.82 | 65.22 | 64.36 | 64.79 | 269,186 | +0.02(+0.04%) |
Jun 20, 2018 | 64.39 | 64.89 | 64.15 | 64.76 | 336,308 | +0.26(+0.41%) |
Jun 19, 2018 | 62.97 | 64.57 | 62.66 | 64.50 | 378,207 | +1.72(+2.74%) |
Jun 18, 2018 | 61.72 | 62.99 | 61.72 | 62.78 | 293,204 | +1.04(+1.69%) |
Jun 15, 2018 | 61.35 | 61.35 | 61.73 | 437,382 | +0.38(+0.62%) | |
Jun 14, 2018 | 60.66 | 61.36 | 60.38 | 61.35 | 223,007 | +0.95(+1.58%) |
Jun 13, 2018 | 60.88 | 60.95 | 60.19 | 60.40 | 327,654 | -0.46(-0.76%) |
Jun 12, 2018 | 60.17 | 61.03 | 60.09 | 60.86 | 319,299 | +0.79(+1.32%) |
Jun 11, 2018 | 61.24 | 61.50 | 59.95 | 60.07 | 265,243 | -1.08(-1.76%) |
Jun 08, 2018 | 61.62 | 62.04 | 61.08 | 61.14 | 340,521 | -0.25(-0.40%) |
Jun 07, 2018 | 60.84 | 61.47 | 60.09 | 61.39 | 497,683 | +0.71(+1.17%) |
Jun 06, 2018 | 60.58 | 60.68 | 464,947 | -1.68(-2.69%) | ||
Jun 05, 2018 | 63.11 | 63.11 | 62.30 | 62.36 | 457,047 | -0.73(-1.15%) |
Jun 04, 2018 | 63.30 | 63.54 | 62.88 | 63.09 | 364,894 | -0.01(-0.01%) |