Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.50 | 64.58 | 64.45 | 64.57 | 22,873,632 | +0.04(+0.07%) |
Sep 27, 2018 | 64.47 | 64.54 | 64.44 | 64.52 | 10,705,863 | +0.12(+0.19%) |
Sep 26, 2018 | 64.38 | 64.49 | 64.36 | 64.40 | 26,113,042 | +0.07(+0.10%) |
Sep 25, 2018 | 64.33 | 64.37 | 64.30 | 64.33 | 17,726,288 | -0.05(-0.08%) |
Sep 24, 2018 | 64.39 | 64.42 | 64.30 | 64.39 | 13,695,128 | -0.03(-0.05%) |
Sep 21, 2018 | 64.40 | 64.45 | 64.39 | 64.42 | 14,682,063 | +0.01(+0.02%) |
Sep 20, 2018 | 64.33 | 64.40 | 64.18 | 64.40 | 20,564,112 | +0.09(+0.14%) |
Sep 19, 2018 | 64.42 | 64.45 | 64.30 | 64.31 | 19,373,824 | -0.12(-0.19%) |
Sep 18, 2018 | 64.45 | 64.51 | 64.42 | 64.43 | 26,618,358 | -0.01(-0.01%) |
Sep 17, 2018 | 64.47 | 64.48 | 64.41 | 64.44 | 17,779,050 | -0.04(-0.07%) |
Sep 14, 2018 | 64.42 | 64.53 | 64.41 | 64.48 | 17,330,740 | +0.06(+0.09%) |
Sep 13, 2018 | 64.36 | 64.47 | 64.36 | 64.42 | 13,891,148 | +0.12(+0.19%) |
Sep 12, 2018 | 64.18 | 64.35 | 64.18 | 64.30 | 18,799,336 | +0.15(+0.23%) |
Sep 11, 2018 | 64.06 | 64.22 | 64.06 | 64.15 | 23,961,532 | +0.02(+0.02%) |
Sep 10, 2018 | 64.09 | 64.15 | 64.06 | 64.14 | 9,368,831 | +0.13(+0.20%) |
Sep 07, 2018 | 63.96 | 64.06 | 63.96 | 64.01 | 16,567,090 | -0.07(-0.11%) |
Sep 06, 2018 | 64.09 | 64.11 | 64.03 | 64.08 | 17,588,434 | +0.05(+0.08%) |
Sep 05, 2018 | 64.09 | 64.11 | 64.01 | 64.03 | 17,898,700 | -0.07(-0.10%) |
Sep 04, 2018 | 64.15 | 64.18 | 64.03 | 64.09 | 21,459,538 | -0.13(-0.21%) |
Aug 31, 2018 | 64.23 | 64.23 | 64.23 | 0 | +0.08(+0.13%) | |
Aug 30, 2018 | 64.21 | 64.22 | 64.12 | 64.15 | 11,404,306 | -0.05(-0.08%) |
Aug 29, 2018 | 64.21 | 64.25 | 64.17 | 64.20 | 9,954,921 | -0.04(-0.06%) |
Aug 28, 2018 | 64.24 | 64.27 | 64.20 | 64.24 | 10,992,329 | -0.03(-0.05%) |
Aug 27, 2018 | 64.26 | 64.30 | 64.24 | 64.27 | 7,505,029 | +0.02(+0.03%) |
Aug 24, 2018 | 64.17 | 64.27 | 64.15 | 64.24 | 10,028,419 | +0.11(+0.17%) |
Aug 23, 2018 | 64.14 | 64.20 | 64.10 | 64.13 | 10,422,914 | -0.01(-0.01%) |
Aug 22, 2018 | 64.11 | 64.17 | 64.11 | 64.14 | 11,156,799 | +0.02(+0.03%) |
Aug 21, 2018 | 64.04 | 64.18 | 64.03 | 64.12 | 12,479,645 | +0.10(+0.15%) |
Aug 20, 2018 | 64.03 | 64.07 | 63.98 | 64.02 | 10,991,832 | +0.03(+0.05%) |
Aug 17, 2018 | 63.89 | 64.01 | 63.89 | 63.99 | 20,546,266 | +0.07(+0.12%) |
Aug 16, 2018 | 63.89 | 63.95 | 63.86 | 63.92 | 20,076,940 | +0.08(+0.13%) |
Aug 15, 2018 | 63.86 | 63.89 | 63.76 | 63.83 | 19,744,914 | -0.11(-0.17%) |
Aug 14, 2018 | 63.87 | 63.97 | 63.86 | 63.95 | 13,133,514 | +0.11(+0.17%) |
Aug 13, 2018 | 63.93 | 63.93 | 63.79 | 63.83 | 14,089,862 | -0.04(-0.07%) |
Aug 10, 2018 | 63.89 | 63.97 | 63.83 | 63.88 | 12,737,480 | -0.11(-0.17%) |
Aug 09, 2018 | 64.04 | 64.06 | 63.96 | 63.99 | 8,544,376 | -0.04(-0.07%) |
Aug 08, 2018 | 64.06 | 64.08 | 64.02 | 64.03 | 13,585,125 | -0.04(-0.06%) |
Aug 07, 2018 | 64.03 | 64.13 | 64.02 | 64.07 | 11,305,460 | +0.03(+0.05%) |
Aug 06, 2018 | 63.86 | 64.04 | 63.86 | 64.04 | 10,113,847 | +0.12(+0.19%) |
Aug 03, 2018 | 63.86 | 63.95 | 63.85 | 63.92 | 9,332,061 | +0.05(+0.08%) |
Aug 02, 2018 | 63.78 | 63.88 | 63.75 | 63.87 | 14,775,835 | +0.04(+0.06%) |
Aug 01, 2018 | 63.78 | 63.87 | 63.71 | 63.83 | 31,325,894 | +0.06(+0.09%) |
Jul 31, 2018 | 63.76 | 63.80 | 63.73 | 63.78 | 14,460,219 | +0.13(+0.21%) |
Jul 30, 2018 | 63.64 | 63.69 | 63.58 | 63.64 | 11,343,483 | +0.02(+0.03%) |
Jul 27, 2018 | 63.65 | 63.67 | 63.55 | 63.62 | 14,651,102 | -0.02(-0.03%) |
Jul 26, 2018 | 63.64 | 63.70 | 63.61 | 63.64 | 12,468,425 | +0.01(+0.01%) |
Jul 25, 2018 | 63.53 | 63.65 | 63.48 | 63.64 | 16,281,022 | +0.12(+0.19%) |
Jul 24, 2018 | 63.39 | 63.56 | 63.39 | 63.52 | 15,938,939 | +0.13(+0.21%) |
Jul 23, 2018 | 63.44 | 63.46 | 63.38 | 63.38 | 10,072,337 | -0.02(-0.04%) |
Jul 20, 2018 | 63.41 | 63.46 | 63.38 | 63.41 | 13,011,507 | +0.03(+0.05%) |
Jul 19, 2018 | 63.37 | 63.42 | 63.31 | 63.38 | 9,327,143 | -0.03(-0.05%) |
Jul 18, 2018 | 63.40 | 63.45 | 63.34 | 63.41 | 17,336,388 | +0.03(+0.05%) |
Jul 17, 2018 | 63.31 | 63.43 | 63.28 | 63.38 | 14,476,905 | +0.02(+0.04%) |
Jul 16, 2018 | 63.41 | 63.41 | 63.33 | 63.35 | 10,752,892 | -0.04(-0.07%) |
Jul 13, 2018 | 63.45 | 63.48 | 63.40 | 63.40 | 13,341,230 | +0.00(+0.00%) |
Jul 12, 2018 | 63.30 | 63.43 | 63.27 | 63.40 | 13,945,302 | +0.20(+0.32%) |
Jul 11, 2018 | 63.24 | 63.28 | 63.17 | 63.20 | 19,054,944 | -0.10(-0.15%) |
Jul 10, 2018 | 63.32 | 63.38 | 63.29 | 63.30 | 10,170,277 | +0.01(+0.01%) |
Jul 09, 2018 | 63.22 | 63.35 | 63.21 | 63.29 | 15,551,990 | +0.10(+0.15%) |
Jul 06, 2018 | 63.04 | 63.19 | 63.04 | 63.19 | 13,017,884 | +0.16(+0.26%) |
Jul 05, 2018 | 62.87 | 63.04 | 62.87 | 63.03 | 17,189,182 | +0.24(+0.38%) |
Jul 03, 2018 | 62.79 | 62.79 | 62.79 | 0 | +0.01(+0.01%) |