Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 60.20 | 60.42 | 59.89 | 60.35 | 35,614,000 | -0.01(-0.02%) |
Sep 27, 2018 | 60.00 | 60.84 | 59.90 | 60.37 | 36,270,340 | +0.66(+1.11%) |
Sep 26, 2018 | 59.68 | 60.36 | 59.27 | 59.70 | 37,640,260 | +0.01(+0.01%) |
Sep 25, 2018 | 59.21 | 59.84 | 58.70 | 59.69 | 33,155,300 | +0.72(+1.21%) |
Sep 24, 2018 | 57.97 | 59.26 | 57.58 | 58.98 | 31,144,680 | +0.37(+0.63%) |
Sep 21, 2018 | 59.75 | 59.83 | 58.60 | 58.61 | 91,222,000 | -0.97(-1.63%) |
Sep 20, 2018 | 59.03 | 59.70 | 58.81 | 59.58 | 29,244,400 | +0.86(+1.47%) |
Sep 19, 2018 | 58.45 | 58.81 | 57.93 | 58.71 | 25,954,880 | +0.36(+0.61%) |
Sep 18, 2018 | 58.13 | 59.07 | 58.07 | 58.36 | 32,313,240 | +0.36(+0.63%) |
Sep 17, 2018 | 58.89 | 59.09 | 57.92 | 57.99 | 34,074,540 | -0.91(-1.54%) |
Sep 14, 2018 | 59.40 | 59.40 | 58.68 | 58.90 | 24,174,000 | -0.21(-0.35%) |
Sep 13, 2018 | 58.98 | 59.39 | 58.46 | 59.11 | 39,964,240 | +0.53(+0.90%) |
Sep 12, 2018 | 59.10 | 59.53 | 58.31 | 58.58 | 35,702,760 | -0.92(-1.55%) |
Sep 11, 2018 | 58.55 | 59.55 | 58.30 | 59.50 | 29,250,840 | +0.75(+1.27%) |
Sep 10, 2018 | 59.21 | 59.33 | 58.53 | 58.75 | 27,677,640 | -0.13(-0.21%) |
Sep 07, 2018 | 58.60 | 59.43 | 58.46 | 58.88 | 32,662,000 | -0.32(-0.54%) |
Sep 06, 2018 | 59.93 | 59.95 | 58.18 | 59.20 | 46,840,660 | -0.76(-1.26%) |
Sep 05, 2018 | 60.46 | 60.74 | 58.77 | 59.95 | 53,912,820 | -0.61(-1.01%) |
Sep 04, 2018 | 61.13 | 61.39 | 60.33 | 60.57 | 41,449,940 | -1.02(-1.66%) |
Aug 31, 2018 | 61.59 | 61.59 | 61.59 | 0 | -1.13(-1.80%) | |
Aug 30, 2018 | 63.17 | 63.47 | 62.36 | 62.72 | 30,101,940 | -0.51(-0.81%) |
Aug 29, 2018 | 62.75 | 63.36 | 62.64 | 63.23 | 36,927,600 | +0.94(+1.51%) |
Aug 28, 2018 | 62.80 | 62.83 | 62.15 | 62.29 | 27,323,720 | -0.52(-0.83%) |
Aug 27, 2018 | 62.21 | 62.89 | 62.03 | 62.81 | 28,576,820 | +0.98(+1.58%) |
Aug 24, 2018 | 61.30 | 61.87 | 61.07 | 61.84 | 24,452,000 | +0.78(+1.28%) |
Aug 23, 2018 | 60.99 | 61.76 | 60.97 | 61.06 | 24,659,840 | -0.03(-0.05%) |
Aug 22, 2018 | 60.71 | 61.33 | 60.66 | 61.09 | 22,294,700 | +0.22(+0.36%) |
Aug 21, 2018 | 61.15 | 61.64 | 60.75 | 60.87 | 23,056,220 | -0.23(-0.37%) |
Aug 20, 2018 | 61.03 | 61.30 | 60.44 | 61.10 | 22,218,840 | +0.30(+0.50%) |
Aug 17, 2018 | 61.10 | 61.35 | 60.20 | 60.79 | 33,092,000 | -0.41(-0.67%) |
Aug 16, 2018 | 62.10 | 62.19 | 60.98 | 61.20 | 32,164,160 | -0.41(-0.66%) |
Aug 15, 2018 | 62.21 | 62.60 | 61.31 | 61.61 | 37,046,700 | -1.30(-2.06%) |
Aug 14, 2018 | 62.62 | 63.03 | 61.98 | 62.91 | 28,071,700 | +0.47(+0.76%) |
Aug 13, 2018 | 62.56 | 63.30 | 62.35 | 62.43 | 27,507,960 | -0.19(-0.31%) |
Aug 10, 2018 | 62.96 | 63.06 | 62.36 | 62.63 | 26,686,000 | -0.60(-0.95%) |
Aug 09, 2018 | 63.14 | 63.60 | 63.01 | 63.22 | 27,318,360 | +0.16(+0.25%) |
Aug 08, 2018 | 62.84 | 63.59 | 62.61 | 63.07 | 34,359,340 | +0.27(+0.44%) |
Aug 07, 2018 | 62.60 | 63.30 | 62.59 | 62.79 | 42,499,440 | +0.91(+1.47%) |
Aug 06, 2018 | 62.08 | 62.12 | 61.53 | 61.88 | 22,114,080 | -0.02(-0.04%) |
Aug 03, 2018 | 62.26 | 62.33 | 61.47 | 61.91 | 21,264,000 | -0.15(-0.24%) |
Aug 02, 2018 | 60.92 | 62.22 | 60.90 | 62.06 | 34,687,020 | +0.41(+0.66%) |
Aug 01, 2018 | 61.96 | 62.30 | 61.25 | 61.65 | 36,991,280 | +0.29(+0.47%) |
Jul 31, 2018 | 61.59 | 62.06 | 60.81 | 61.36 | 39,359,840 | -0.14(-0.23%) |
Jul 30, 2018 | 62.25 | 62.64 | 61.21 | 61.50 | 43,890,620 | -1.14(-1.82%) |
Jul 27, 2018 | 64.46 | 64.57 | 62.22 | 62.64 | 48,360,000 | -1.63(-2.54%) |
Jul 26, 2018 | 63.36 | 64.37 | 63.15 | 64.28 | 54,650,060 | +0.48(+0.75%) |
Jul 25, 2018 | 63.91 | 62.45 | 63.80 | 51,435,020 | +0.89(+1.41%) | |
Jul 24, 2018 | 63.55 | 63.75 | 62.21 | 62.91 | 107,594,416 | +2.36(+3.89%) |
Jul 23, 2018 | 59.78 | 60.76 | 59.60 | 60.55 | 65,284,640 | +0.66(+1.10%) |
Jul 20, 2018 | 59.96 | 60.52 | 59.83 | 59.89 | 37,967,520 | -0.06(-0.10%) |
Jul 19, 2018 | 60.33 | 60.82 | 59.89 | 59.95 | 38,329,360 | -0.69(-1.14%) |
Jul 18, 2018 | 60.43 | 61.08 | 60.23 | 60.65 | 38,947,380 | -0.01(-0.01%) |
Jul 17, 2018 | 59.14 | 60.94 | 59.10 | 60.65 | 40,125,600 | +0.83(+1.38%) |
Jul 16, 2018 | 60.19 | 60.44 | 59.67 | 59.83 | 26,774,840 | -0.40(-0.66%) |
Jul 13, 2018 | 60.22 | 32,637,140 | +0.16(+0.26%) | |||
Jul 12, 2018 | 58.74 | 60.10 | 58.66 | 60.06 | 44,136,440 | +1.49(+2.54%) |
Jul 11, 2018 | 57.78 | 59.02 | 57.77 | 58.57 | 33,245,360 | +0.22(+0.37%) |
Jul 10, 2018 | 58.50 | 58.67 | 58.13 | 58.36 | 21,272,020 | -0.01(-0.01%) |
Jul 09, 2018 | 58.00 | 58.40 | 57.86 | 58.36 | 21,565,140 | +0.61(+1.06%) |
Jul 06, 2018 | 57.09 | 57.81 | 56.86 | 57.75 | 21,819,340 | +0.69(+1.21%) |
Jul 05, 2018 | 56.23 | 57.21 | 56.16 | 57.06 | 28,586,180 | +1.25(+2.24%) |
Jul 03, 2018 | 55.81 | 55.81 | 55.81 | 0 | -1.29(-2.26%) |