Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 75.46 | 75.46 | 75.46 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 75.04 | 75.66 | 74.83 | 75.30 | 3,409,578 | -0.28(-0.37%) |
Aug 29, 2018 | 74.96 | 75.68 | 74.35 | 75.57 | 3,834,999 | +0.80(+1.07%) |
Aug 28, 2018 | 75.00 | 75.57 | 74.56 | 74.77 | 4,584,828 | +0.09(+0.12%) |
Aug 27, 2018 | 75.36 | 75.54 | 74.36 | 74.68 | 4,568,878 | -0.61(-0.81%) |
Aug 24, 2018 | 74.55 | 75.66 | 74.29 | 75.30 | 5,224,074 | +0.52(+0.69%) |
Aug 23, 2018 | 74.38 | 75.19 | 74.04 | 74.78 | 8,591,526 | +0.66(+0.90%) |
Aug 22, 2018 | 75.94 | 76.66 | 72.86 | 74.12 | 22,761,050 | +2.30(+3.21%) |
Aug 21, 2018 | 71.91 | 72.20 | 71.10 | 71.81 | 9,297,972 | -0.04(-0.06%) |
Aug 20, 2018 | 71.75 | 71.99 | 71.17 | 71.86 | 6,607,706 | +0.24(+0.34%) |
Aug 17, 2018 | 71.11 | 72.56 | 71.02 | 71.61 | 8,617,467 | +0.84(+1.18%) |
Aug 16, 2018 | 70.80 | 71.07 | 69.95 | 70.78 | 7,657,599 | +1.19(+1.71%) |
Aug 15, 2018 | 70.73 | 70.81 | 68.45 | 69.59 | 7,179,570 | -1.72(-2.41%) |
Aug 14, 2018 | 70.80 | 71.49 | 70.73 | 71.30 | 5,427,049 | +1.09(+1.55%) |
Aug 13, 2018 | 71.01 | 71.18 | 69.87 | 70.22 | 4,553,164 | -0.56(-0.79%) |
Aug 10, 2018 | 70.42 | 71.16 | 70.36 | 70.77 | 2,738,390 | +0.08(+0.11%) |
Aug 09, 2018 | 70.60 | 71.07 | 70.36 | 70.70 | 3,535,410 | +0.20(+0.28%) |
Aug 08, 2018 | 70.37 | 70.60 | 69.89 | 70.50 | 3,125,154 | +0.13(+0.18%) |
Aug 07, 2018 | 70.13 | 70.85 | 70.00 | 70.37 | 3,401,218 | +0.54(+0.77%) |
Aug 06, 2018 | 69.47 | 69.98 | 69.38 | 69.83 | 2,883,359 | +0.14(+0.20%) |
Aug 03, 2018 | 69.34 | 70.12 | 69.32 | 69.70 | 3,672,612 | +0.59(+0.85%) |
Aug 02, 2018 | 67.54 | 69.26 | 67.44 | 69.11 | 4,885,054 | +1.55(+2.29%) |
Aug 01, 2018 | 68.97 | 69.23 | 67.03 | 67.56 | 4,913,981 | -1.48(-2.14%) |
Jul 31, 2018 | 69.33 | 69.56 | 68.91 | 69.04 | 4,627,263 | -0.45(-0.65%) |
Jul 30, 2018 | 68.62 | 69.56 | 68.62 | 69.49 | 4,419,565 | +0.92(+1.35%) |
Jul 27, 2018 | 68.84 | 69.31 | 68.16 | 68.57 | 3,929,132 | +0.23(+0.34%) |
Jul 26, 2018 | 68.42 | 69.56 | 68.06 | 68.33 | 5,153,294 | -0.11(-0.16%) |
Jul 25, 2018 | 68.11 | 68.61 | 67.74 | 68.45 | 4,273,721 | +0.54(+0.79%) |
Jul 24, 2018 | 67.56 | 68.51 | 67.47 | 67.91 | 6,432,739 | +0.57(+0.85%) |
Jul 23, 2018 | 66.70 | 67.54 | 66.64 | 67.33 | 3,992,014 | +0.80(+1.20%) |
Jul 20, 2018 | 66.98 | 67.29 | 66.43 | 66.54 | 3,451,889 | -0.60(-0.89%) |
Jul 19, 2018 | 65.96 | 67.46 | 65.92 | 67.14 | 6,053,786 | +1.38(+2.10%) |
Jul 18, 2018 | 66.25 | 66.58 | 65.56 | 65.76 | 4,862,799 | -0.36(-0.54%) |
Jul 17, 2018 | 65.91 | 66.91 | 65.77 | 66.12 | 3,715,308 | +0.05(+0.08%) |
Jul 16, 2018 | 66.32 | 66.50 | 65.19 | 66.07 | 3,979,981 | -0.44(-0.66%) |
Jul 13, 2018 | 65.85 | 67.06 | 65.85 | 66.50 | 3,458,033 | +1.04(+1.59%) |
Jul 12, 2018 | 66.90 | 66.90 | 65.02 | 65.46 | 4,058,281 | -0.92(-1.39%) |
Jul 11, 2018 | 66.65 | 66.92 | 65.85 | 66.38 | 3,506,638 | -0.62(-0.92%) |
Jul 10, 2018 | 66.77 | 67.15 | 66.53 | 67.00 | 4,476,208 | +0.46(+0.69%) |
Jul 09, 2018 | 66.02 | 66.97 | 65.97 | 66.54 | 3,968,972 | +0.83(+1.26%) |
Jul 06, 2018 | 65.20 | 65.99 | 64.56 | 65.71 | 2,819,454 | +0.21(+0.31%) |
Jul 05, 2018 | 65.66 | 65.79 | 64.68 | 65.50 | 3,239,603 | -0.07(-0.10%) |
Jul 03, 2018 | 65.57 | 65.57 | 65.57 | 0 | +0.74(+1.14%) | |
Jul 02, 2018 | 64.82 | 65.16 | 63.99 | 64.84 | 4,112,304 | -0.30(-0.46%) |
Jun 29, 2018 | 65.86 | 65.07 | 65.13 | 4,018,346 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.67 | 65.98 | 64.17 | 64.69 | 5,458,377 | -1.09(-1.65%) |
Jun 27, 2018 | 65.34 | 67.17 | 65.34 | 65.78 | 5,058,050 | +0.46(+0.71%) |
Jun 26, 2018 | 65.59 | 65.96 | 65.24 | 65.31 | 4,179,011 | -0.44(-0.66%) |
Jun 25, 2018 | 65.13 | 66.02 | 65.11 | 65.75 | 7,235,649 | +0.68(+1.05%) |
Jun 22, 2018 | 65.66 | 65.78 | 64.67 | 65.07 | 3,924,110 | -0.09(-0.13%) |
Jun 21, 2018 | 64.51 | 66.08 | 64.38 | 65.15 | 4,979,589 | +0.64(+0.99%) |
Jun 20, 2018 | 66.02 | 66.09 | 63.75 | 64.51 | 6,015,790 | -1.01(-1.54%) |
Jun 19, 2018 | 65.57 | 65.85 | 64.96 | 65.52 | 4,588,997 | -0.47(-0.71%) |
Jun 18, 2018 | 65.31 | 66.67 | 65.19 | 65.99 | 3,903,422 | -0.11(-0.17%) |
Jun 15, 2018 | 66.08 | 65.32 | 66.10 | 7,923,502 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.94 | 67.45 | 65.90 | 66.08 | 4,962,989 | -0.68(-1.03%) |
Jun 13, 2018 | 67.97 | 68.04 | 66.74 | 66.76 | 4,093,397 | -0.90(-1.33%) |
Jun 12, 2018 | 68.01 | 68.10 | 67.05 | 67.66 | 4,968,922 | +0.01(+0.01%) |
Jun 11, 2018 | 66.97 | 67.91 | 66.64 | 67.65 | 5,015,061 | +0.89(+1.33%) |
Jun 08, 2018 | 66.91 | 67.55 | 66.62 | 66.76 | 5,627,266 | -0.28(-0.42%) |
Jun 07, 2018 | 67.34 | 67.91 | 66.81 | 67.04 | 6,623,966 | +0.39(+0.58%) |
Jun 06, 2018 | 66.66 | 5,138,170 | -0.51(-0.76%) | |||
Jun 05, 2018 | 65.31 | 67.46 | 64.84 | 67.17 | 10,312,802 | +1.84(+2.82%) |
Jun 04, 2018 | 62.68 | 65.73 | 62.67 | 65.33 | 8,903,954 | +3.04(+4.88%) |