Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.28 | 66.54 | 65.46 | 66.34 | 799,500 | +0.09(+0.14%) |
Sep 27, 2018 | 65.89 | 66.66 | 65.46 | 66.25 | 408,540 | +0.56(+0.85%) |
Sep 26, 2018 | 65.37 | 66.33 | 65.32 | 65.69 | 556,992 | +0.36(+0.55%) |
Sep 25, 2018 | 64.86 | 65.36 | 64.08 | 65.33 | 408,761 | +0.63(+0.97%) |
Sep 24, 2018 | 65.33 | 65.57 | 64.58 | 64.70 | 357,328 | -0.47(-0.72%) |
Sep 21, 2018 | 64.74 | 65.46 | 64.53 | 65.17 | 896,000 | +0.65(+1.01%) |
Sep 20, 2018 | 64.26 | 64.68 | 64.05 | 64.52 | 542,198 | +0.36(+0.56%) |
Sep 19, 2018 | 63.93 | 64.34 | 63.50 | 64.16 | 363,050 | +0.35(+0.55%) |
Sep 18, 2018 | 63.27 | 64.02 | 62.31 | 63.81 | 364,094 | +0.50(+0.79%) |
Sep 17, 2018 | 64.15 | 64.20 | 63.10 | 63.31 | 522,660 | -0.75(-1.17%) |
Sep 14, 2018 | 64.21 | 64.52 | 63.89 | 64.06 | 270,900 | +0.02(+0.03%) |
Sep 13, 2018 | 64.42 | 64.80 | 63.93 | 64.04 | 361,070 | -0.24(-0.37%) |
Sep 12, 2018 | 62.94 | 64.40 | 62.54 | 64.28 | 405,480 | +1.42(+2.26%) |
Sep 11, 2018 | 63.18 | 63.45 | 62.39 | 62.86 | 411,580 | -0.15(-0.24%) |
Sep 10, 2018 | 63.41 | 63.53 | 62.71 | 63.01 | 234,081 | -0.14(-0.22%) |
Sep 07, 2018 | 62.25 | 63.53 | 61.66 | 63.15 | 407,900 | +0.73(+1.17%) |
Sep 06, 2018 | 63.12 | 63.71 | 62.31 | 62.42 | 368,972 | -0.69(-1.09%) |
Sep 05, 2018 | 63.10 | 63.53 | 62.63 | 63.11 | 472,933 | +0.13(+0.21%) |
Sep 04, 2018 | 63.00 | 63.15 | 61.78 | 62.98 | 509,154 | +0.17(+0.27%) |
Aug 31, 2018 | 62.81 | 62.81 | 62.81 | 0 | -0.52(-0.82%) | |
Aug 30, 2018 | 63.25 | 63.63 | 62.77 | 63.33 | 412,711 | -0.09(-0.14%) |
Aug 29, 2018 | 63.87 | 63.94 | 62.74 | 63.42 | 550,319 | -0.46(-0.72%) |
Aug 28, 2018 | 63.43 | 63.94 | 63.11 | 63.88 | 604,271 | +0.51(+0.80%) |
Aug 27, 2018 | 63.12 | 63.80 | 63.11 | 63.37 | 657,102 | +0.45(+0.72%) |
Aug 24, 2018 | 62.37 | 63.35 | 62.26 | 62.92 | 395,400 | +0.70(+1.13%) |
Aug 23, 2018 | 62.75 | 63.00 | 61.86 | 62.22 | 443,469 | -0.69(-1.10%) |
Aug 22, 2018 | 62.81 | 63.49 | 62.14 | 62.91 | 346,318 | -0.06(-0.10%) |
Aug 21, 2018 | 62.37 | 63.47 | 62.34 | 62.97 | 577,500 | +0.88(+1.42%) |
Aug 20, 2018 | 60.38 | 62.18 | 60.38 | 62.09 | 611,225 | +1.64(+2.71%) |
Aug 17, 2018 | 60.25 | 60.88 | 60.00 | 60.45 | 538,000 | +0.00(+0.00%) |
Aug 16, 2018 | 60.72 | 61.53 | 60.27 | 60.45 | 444,697 | -0.01(-0.02%) |
Aug 15, 2018 | 60.75 | 60.88 | 59.55 | 60.46 | 459,598 | -0.51(-0.84%) |
Aug 14, 2018 | 60.27 | 61.22 | 60.27 | 60.97 | 348,232 | +0.98(+1.63%) |
Aug 13, 2018 | 60.25 | 60.74 | 59.75 | 59.99 | 290,164 | -0.25(-0.42%) |
Aug 10, 2018 | 60.32 | 60.57 | 59.79 | 60.24 | 393,100 | -0.21(-0.35%) |
Aug 09, 2018 | 59.87 | 60.61 | 59.49 | 60.45 | 642,440 | +0.64(+1.07%) |
Aug 08, 2018 | 59.76 | 60.67 | 59.32 | 59.81 | 513,479 | +0.22(+0.37%) |
Aug 07, 2018 | 61.28 | 61.28 | 59.50 | 59.59 | 807,358 | -1.43(-2.34%) |
Aug 06, 2018 | 60.61 | 61.56 | 60.54 | 61.02 | 773,712 | +0.45(+0.74%) |
Aug 03, 2018 | 58.79 | 60.99 | 58.57 | 60.57 | 1,077,300 | +2.09(+3.57%) |
Aug 02, 2018 | 59.50 | 60.15 | 56.82 | 58.48 | 1,902,953 | -2.13(-3.51%) |
Aug 01, 2018 | 59.83 | 60.83 | 59.16 | 60.61 | 1,296,556 | +0.32(+0.53%) |
Jul 31, 2018 | 60.30 | 61.00 | 59.21 | 60.29 | 823,140 | +0.08(+0.13%) |
Jul 30, 2018 | 59.13 | 60.69 | 59.13 | 60.21 | 862,975 | +1.13(+1.91%) |
Jul 27, 2018 | 59.74 | 60.24 | 58.80 | 59.08 | 531,200 | -0.65(-1.09%) |
Jul 26, 2018 | 59.82 | 61.22 | 59.50 | 59.73 | 437,269 | -0.17(-0.28%) |
Jul 25, 2018 | 60.06 | 60.31 | 59.05 | 59.90 | 657,465 | -0.30(-0.50%) |
Jul 24, 2018 | 61.37 | 61.62 | 59.53 | 60.20 | 1,016,907 | -1.20(-1.95%) |
Jul 23, 2018 | 61.62 | 61.90 | 61.00 | 61.40 | 296,819 | -0.15(-0.24%) |
Jul 20, 2018 | 62.02 | 62.20 | 61.31 | 61.55 | 698,539 | -0.60(-0.97%) |
Jul 19, 2018 | 62.42 | 60.75 | 62.15 | 437,502 | +0.81(+1.32%) | |
Jul 18, 2018 | 61.46 | 62.18 | 60.64 | 61.34 | 672,376 | -0.11(-0.18%) |
Jul 17, 2018 | 62.68 | 62.96 | 61.43 | 61.45 | 722,920 | -1.39(-2.21%) |
Jul 16, 2018 | 63.64 | 64.17 | 62.39 | 62.84 | 341,242 | -0.54(-0.85%) |
Jul 13, 2018 | 63.25 | 63.75 | 63.00 | 63.38 | 583,829 | -0.04(-0.06%) |
Jul 12, 2018 | 63.49 | 62.50 | 63.42 | 361,701 | +0.34(+0.54%) | |
Jul 11, 2018 | 63.89 | 64.43 | 63.01 | 63.08 | 388,801 | -0.65(-1.02%) |
Jul 10, 2018 | 64.12 | 64.39 | 62.93 | 63.73 | 583,784 | -0.16(-0.25%) |
Jul 09, 2018 | 63.19 | 64.06 | 62.72 | 63.89 | 481,760 | +1.04(+1.65%) |
Jul 06, 2018 | 62.06 | 62.95 | 61.74 | 62.85 | 350,914 | +0.73(+1.18%) |
Jul 05, 2018 | 62.09 | 62.77 | 61.56 | 62.12 | 547,077 | +0.40(+0.65%) |
Jul 03, 2018 | 61.72 | 61.72 | 61.72 | 0 | -0.26(-0.42%) |