Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.37 | 69.80 | 68.91 | 69.11 | 3,761,182 | -0.31(-0.44%) |
Sep 27, 2018 | 68.02 | 69.55 | 67.82 | 69.41 | 3,717,634 | +1.67(+2.47%) |
Sep 26, 2018 | 68.41 | 68.43 | 67.64 | 67.74 | 2,617,666 | -0.65(-0.95%) |
Sep 25, 2018 | 68.45 | 68.48 | 67.51 | 68.39 | 2,651,413 | +0.52(+0.77%) |
Sep 24, 2018 | 67.65 | 68.28 | 67.45 | 67.87 | 2,791,876 | -0.15(-0.22%) |
Sep 21, 2018 | 68.28 | 68.70 | 67.84 | 68.01 | 4,108,795 | -0.06(-0.09%) |
Sep 20, 2018 | 67.73 | 68.09 | 67.30 | 68.07 | 1,904,357 | +0.77(+1.14%) |
Sep 19, 2018 | 67.56 | 67.82 | 66.69 | 67.31 | 2,891,353 | -0.14(-0.20%) |
Sep 18, 2018 | 66.40 | 67.53 | 66.05 | 67.44 | 4,176,901 | +1.05(+1.59%) |
Sep 17, 2018 | 66.99 | 67.14 | 66.29 | 66.39 | 2,800,130 | -0.82(-1.22%) |
Sep 14, 2018 | 67.53 | 67.60 | 66.86 | 67.21 | 3,210,669 | -0.23(-0.34%) |
Sep 13, 2018 | 66.96 | 67.66 | 66.34 | 67.43 | 3,850,619 | +0.55(+0.82%) |
Sep 12, 2018 | 64.99 | 67.28 | 64.62 | 66.88 | 5,098,092 | +1.98(+3.05%) |
Sep 11, 2018 | 64.56 | 65.01 | 64.24 | 64.90 | 1,396,764 | +0.34(+0.53%) |
Sep 10, 2018 | 63.99 | 64.79 | 63.60 | 64.56 | 2,205,258 | +1.15(+1.82%) |
Sep 07, 2018 | 64.33 | 64.64 | 63.09 | 63.41 | 2,887,124 | -1.11(-1.72%) |
Sep 06, 2018 | 64.50 | 64.95 | 64.37 | 64.52 | 2,312,880 | -0.19(-0.29%) |
Sep 05, 2018 | 64.63 | 65.02 | 64.43 | 64.71 | 3,189,900 | -0.06(-0.09%) |
Sep 04, 2018 | 64.74 | 65.28 | 64.53 | 64.76 | 2,136,688 | -0.27(-0.41%) |
Aug 31, 2018 | 65.03 | 65.03 | 65.03 | 0 | +0.03(+0.05%) | |
Aug 30, 2018 | 64.57 | 65.35 | 64.33 | 65.00 | 1,996,164 | +0.03(+0.05%) |
Aug 29, 2018 | 64.74 | 65.47 | 64.51 | 64.97 | 2,449,092 | +0.38(+0.59%) |
Aug 28, 2018 | 64.84 | 65.08 | 64.41 | 64.59 | 1,724,361 | -0.21(-0.32%) |
Aug 27, 2018 | 64.20 | 64.93 | 64.20 | 64.79 | 1,654,542 | +0.38(+0.60%) |
Aug 24, 2018 | 64.45 | 64.92 | 64.17 | 64.41 | 1,975,694 | +0.20(+0.31%) |
Aug 23, 2018 | 64.50 | 64.89 | 64.18 | 64.21 | 1,588,876 | -0.59(-0.91%) |
Aug 22, 2018 | 65.27 | 65.40 | 64.52 | 64.80 | 1,777,395 | -0.69(-1.05%) |
Aug 21, 2018 | 64.76 | 65.62 | 64.76 | 65.49 | 2,004,520 | +0.66(+1.02%) |
Aug 20, 2018 | 64.74 | 65.23 | 64.50 | 64.83 | 2,662,105 | -0.06(-0.09%) |
Aug 17, 2018 | 64.86 | 65.05 | 64.55 | 64.89 | 3,136,231 | -0.08(-0.12%) |
Aug 16, 2018 | 64.68 | 65.20 | 64.55 | 64.97 | 2,588,965 | +0.56(+0.87%) |
Aug 15, 2018 | 64.52 | 64.89 | 64.05 | 64.41 | 2,445,913 | -0.54(-0.83%) |
Aug 14, 2018 | 64.77 | 65.42 | 64.66 | 64.95 | 3,363,275 | +0.26(+0.40%) |
Aug 13, 2018 | 63.95 | 64.79 | 63.54 | 64.70 | 3,272,969 | +0.71(+1.11%) |
Aug 10, 2018 | 63.65 | 64.20 | 63.08 | 63.99 | 2,276,288 | +0.01(+0.02%) |
Aug 09, 2018 | 64.52 | 64.74 | 63.85 | 63.98 | 2,353,372 | -0.52(-0.81%) |
Aug 08, 2018 | 64.31 | 64.65 | 63.47 | 64.50 | 3,155,333 | +0.17(+0.26%) |
Aug 07, 2018 | 65.30 | 65.33 | 64.13 | 64.33 | 4,851,987 | -0.96(-1.46%) |
Aug 06, 2018 | 60.65 | 65.39 | 60.64 | 65.29 | 15,111,630 | +4.68(+7.72%) |
Aug 03, 2018 | 61.21 | 61.31 | 60.30 | 60.61 | 2,643,704 | -0.62(-1.01%) |
Aug 02, 2018 | 60.18 | 61.29 | 59.08 | 61.23 | 6,425,211 | +2.78(+4.75%) |
Aug 01, 2018 | 59.03 | 59.25 | 58.24 | 58.45 | 4,162,785 | -0.63(-1.07%) |
Jul 31, 2018 | 58.95 | 59.28 | 58.57 | 59.08 | 2,528,084 | +0.18(+0.30%) |
Jul 30, 2018 | 58.59 | 59.81 | 58.59 | 58.91 | 2,360,315 | +0.21(+0.35%) |
Jul 27, 2018 | 58.56 | 59.74 | 58.38 | 58.70 | 2,361,186 | +0.24(+0.40%) |
Jul 26, 2018 | 58.20 | 58.89 | 57.99 | 58.46 | 2,587,013 | +0.53(+0.92%) |
Jul 25, 2018 | 57.88 | 58.41 | 57.62 | 57.93 | 2,234,640 | +0.05(+0.09%) |
Jul 24, 2018 | 58.20 | 57.01 | 57.88 | 2,558,869 | +0.41(+0.72%) | |
Jul 23, 2018 | 58.23 | 58.32 | 57.43 | 57.47 | 2,500,271 | -0.88(-1.50%) |
Jul 20, 2018 | 58.50 | 58.70 | 58.17 | 58.34 | 2,209,580 | -0.16(-0.27%) |
Jul 19, 2018 | 59.34 | 59.46 | 58.32 | 58.50 | 2,780,889 | -1.09(-1.83%) |
Jul 18, 2018 | 60.48 | 60.55 | 59.57 | 59.60 | 1,946,555 | -0.68(-1.13%) |
Jul 17, 2018 | 60.50 | 61.04 | 60.17 | 60.27 | 1,807,349 | -0.41(-0.68%) |
Jul 16, 2018 | 60.57 | 61.13 | 60.57 | 60.69 | 1,721,180 | -0.05(-0.08%) |
Jul 13, 2018 | 60.87 | 60.74 | 3,127,150 | +0.10(+0.16%) | ||
Jul 12, 2018 | 59.36 | 60.68 | 59.09 | 60.64 | 3,687,631 | +1.38(+2.33%) |
Jul 11, 2018 | 59.37 | 60.03 | 58.89 | 59.26 | 2,511,638 | -0.98(-1.63%) |
Jul 10, 2018 | 60.48 | 60.57 | 60.05 | 60.24 | 1,525,035 | -0.16(-0.26%) |
Jul 09, 2018 | 60.07 | 60.67 | 59.72 | 60.40 | 2,831,635 | +0.20(+0.33%) |
Jul 06, 2018 | 59.15 | 60.43 | 58.98 | 60.21 | 2,973,660 | +1.06(+1.80%) |
Jul 05, 2018 | 58.54 | 59.20 | 58.31 | 59.14 | 3,400,118 | +0.91(+1.56%) |
Jul 03, 2018 | 58.24 | 58.24 | 58.24 | 0 | -0.76(-1.29%) |