Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.14 | 60.35 | 59.82 | 60.28 | 35,654,876 | -0.01(-0.02%) |
Sep 27, 2018 | 59.93 | 60.77 | 59.83 | 60.30 | 36,311,968 | +0.66(+1.11%) |
Sep 26, 2018 | 59.62 | 60.29 | 59.20 | 59.63 | 37,683,460 | +0.01(+0.01%) |
Sep 25, 2018 | 59.14 | 59.77 | 58.64 | 59.63 | 33,193,354 | +0.72(+1.21%) |
Sep 24, 2018 | 57.90 | 59.19 | 57.51 | 58.91 | 31,180,426 | +0.37(+0.63%) |
Sep 21, 2018 | 59.68 | 59.76 | 58.54 | 58.54 | 91,326,696 | -0.97(-1.63%) |
Sep 20, 2018 | 58.97 | 59.63 | 58.75 | 59.51 | 29,277,964 | +0.86(+1.47%) |
Sep 19, 2018 | 58.38 | 58.75 | 57.86 | 58.65 | 25,984,668 | +0.36(+0.61%) |
Sep 18, 2018 | 58.07 | 59.00 | 58.00 | 58.29 | 32,350,326 | +0.36(+0.63%) |
Sep 17, 2018 | 58.82 | 59.02 | 57.86 | 57.92 | 34,113,648 | -0.91(-1.54%) |
Sep 14, 2018 | 59.33 | 59.33 | 58.61 | 58.83 | 24,201,746 | -0.21(-0.35%) |
Sep 13, 2018 | 58.92 | 59.32 | 58.39 | 59.04 | 40,010,108 | +0.53(+0.90%) |
Sep 12, 2018 | 59.03 | 59.47 | 58.24 | 58.51 | 35,743,736 | -0.92(-1.55%) |
Sep 11, 2018 | 58.49 | 59.48 | 58.23 | 59.43 | 29,284,412 | +0.75(+1.27%) |
Sep 10, 2018 | 59.14 | 59.27 | 58.46 | 58.69 | 27,709,406 | -0.13(-0.21%) |
Sep 07, 2018 | 58.53 | 59.36 | 58.40 | 58.81 | 32,699,486 | -0.32(-0.54%) |
Sep 06, 2018 | 59.86 | 59.88 | 58.11 | 59.13 | 46,894,420 | -0.75(-1.26%) |
Sep 05, 2018 | 60.39 | 60.67 | 58.70 | 59.89 | 53,974,696 | -0.61(-1.01%) |
Sep 04, 2018 | 61.06 | 61.32 | 60.26 | 60.50 | 41,497,512 | -1.02(-1.66%) |
Aug 31, 2018 | 61.52 | 61.52 | 61.52 | 0 | -1.13(-1.80%) | |
Aug 30, 2018 | 63.10 | 63.40 | 62.29 | 62.65 | 30,136,488 | -0.51(-0.81%) |
Aug 29, 2018 | 62.68 | 63.29 | 62.57 | 63.16 | 36,969,984 | +0.94(+1.51%) |
Aug 28, 2018 | 62.72 | 62.76 | 62.08 | 62.22 | 27,355,080 | -0.52(-0.83%) |
Aug 27, 2018 | 62.14 | 62.82 | 61.96 | 62.74 | 28,609,618 | +0.97(+1.58%) |
Aug 24, 2018 | 61.23 | 61.80 | 61.00 | 61.77 | 24,480,064 | +0.78(+1.28%) |
Aug 23, 2018 | 60.92 | 61.69 | 60.90 | 60.99 | 24,688,142 | -0.03(-0.05%) |
Aug 22, 2018 | 60.64 | 61.26 | 60.59 | 61.02 | 22,320,288 | +0.22(+0.36%) |
Aug 21, 2018 | 61.08 | 61.57 | 60.68 | 60.80 | 23,082,682 | -0.23(-0.37%) |
Aug 20, 2018 | 60.96 | 61.23 | 60.37 | 61.03 | 22,244,342 | +0.30(+0.50%) |
Aug 17, 2018 | 61.03 | 61.28 | 60.13 | 60.72 | 33,129,980 | -0.41(-0.67%) |
Aug 16, 2018 | 62.03 | 62.11 | 60.91 | 61.13 | 32,201,076 | -0.41(-0.66%) |
Aug 15, 2018 | 62.14 | 62.53 | 61.24 | 61.54 | 37,089,220 | -1.29(-2.06%) |
Aug 14, 2018 | 62.55 | 62.96 | 61.91 | 62.83 | 28,103,918 | +0.47(+0.76%) |
Aug 13, 2018 | 62.49 | 63.23 | 62.28 | 62.36 | 27,539,532 | -0.19(-0.31%) |
Aug 10, 2018 | 62.89 | 62.99 | 62.29 | 62.55 | 26,716,628 | -0.60(-0.95%) |
Aug 09, 2018 | 63.06 | 63.53 | 62.93 | 63.15 | 27,349,714 | +0.16(+0.25%) |
Aug 08, 2018 | 62.76 | 63.51 | 62.53 | 62.99 | 34,398,776 | +0.27(+0.44%) |
Aug 07, 2018 | 62.53 | 63.23 | 62.52 | 62.72 | 42,548,216 | +0.91(+1.47%) |
Aug 06, 2018 | 62.01 | 62.05 | 61.46 | 61.81 | 22,139,460 | -0.02(-0.04%) |
Aug 03, 2018 | 62.19 | 62.25 | 61.40 | 61.84 | 21,288,406 | -0.15(-0.24%) |
Aug 02, 2018 | 60.86 | 62.15 | 60.83 | 61.99 | 34,726,832 | +0.41(+0.66%) |
Aug 01, 2018 | 61.88 | 62.22 | 61.18 | 61.58 | 37,033,736 | +0.29(+0.47%) |
Jul 31, 2018 | 61.51 | 61.99 | 60.74 | 61.29 | 39,405,016 | -0.14(-0.23%) |
Jul 30, 2018 | 62.18 | 62.57 | 61.14 | 61.43 | 43,940,996 | -1.14(-1.82%) |
Jul 27, 2018 | 64.38 | 64.50 | 62.15 | 62.57 | 48,415,504 | -1.63(-2.54%) |
Jul 26, 2018 | 63.29 | 64.30 | 63.08 | 64.20 | 54,712,784 | +0.48(+0.75%) |
Jul 25, 2018 | 63.84 | 62.38 | 63.72 | 51,494,052 | +0.89(+1.41%) | |
Jul 24, 2018 | 63.48 | 63.68 | 62.14 | 62.84 | 107,717,912 | +2.35(+3.89%) |
Jul 23, 2018 | 59.71 | 60.69 | 59.53 | 60.48 | 65,359,568 | +0.66(+1.10%) |
Jul 20, 2018 | 59.89 | 60.45 | 59.76 | 59.83 | 38,011,096 | -0.06(-0.10%) |
Jul 19, 2018 | 60.26 | 60.75 | 59.82 | 59.89 | 38,373,352 | -0.69(-1.14%) |
Jul 18, 2018 | 60.36 | 61.01 | 60.16 | 60.58 | 38,992,080 | -0.01(-0.01%) |
Jul 17, 2018 | 59.07 | 60.87 | 59.03 | 60.58 | 40,171,652 | +0.83(+1.38%) |
Jul 16, 2018 | 60.12 | 60.37 | 59.60 | 59.76 | 26,805,570 | -0.40(-0.66%) |
Jul 13, 2018 | 60.15 | 32,674,598 | +0.16(+0.26%) | |||
Jul 12, 2018 | 58.68 | 60.03 | 58.59 | 59.99 | 44,187,096 | +1.49(+2.54%) |
Jul 11, 2018 | 57.71 | 58.95 | 57.70 | 58.51 | 33,283,516 | +0.22(+0.37%) |
Jul 10, 2018 | 58.43 | 58.61 | 58.06 | 58.29 | 21,296,434 | -0.01(-0.01%) |
Jul 09, 2018 | 57.93 | 58.33 | 57.80 | 58.30 | 21,589,890 | +0.61(+1.06%) |
Jul 06, 2018 | 57.02 | 57.74 | 56.80 | 57.69 | 21,844,382 | +0.69(+1.21%) |
Jul 05, 2018 | 56.17 | 57.14 | 56.09 | 57.00 | 28,618,988 | +1.25(+2.24%) |
Jul 03, 2018 | 55.75 | 55.75 | 55.75 | 0 | -1.29(-2.26%) |