Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.39 | 67.39 | 67.39 | 0 | -0.68(-1.00%) | |
Aug 30, 2018 | 68.74 | 68.75 | 67.18 | 68.07 | 5,397,885 | -0.49(-0.72%) |
Aug 29, 2018 | 68.91 | 69.24 | 67.93 | 68.56 | 4,426,450 | -0.16(-0.23%) |
Aug 28, 2018 | 68.55 | 69.27 | 68.39 | 68.72 | 3,935,576 | +0.19(+0.27%) |
Aug 27, 2018 | 68.83 | 69.44 | 68.13 | 68.53 | 5,257,060 | -0.11(-0.17%) |
Aug 24, 2018 | 67.25 | 68.68 | 66.89 | 68.64 | 7,438,920 | +1.80(+2.70%) |
Aug 23, 2018 | 65.74 | 66.94 | 65.47 | 66.84 | 4,142,367 | +1.15(+1.76%) |
Aug 22, 2018 | 64.78 | 65.94 | 64.71 | 65.69 | 4,687,394 | +0.98(+1.52%) |
Aug 21, 2018 | 64.72 | 66.17 | 64.54 | 64.70 | 7,001,026 | +0.20(+0.32%) |
Aug 20, 2018 | 63.36 | 64.88 | 63.21 | 64.50 | 4,093,984 | +1.35(+2.14%) |
Aug 17, 2018 | 63.28 | 63.36 | 62.42 | 63.15 | 4,120,346 | +0.34(+0.55%) |
Aug 16, 2018 | 63.49 | 64.23 | 62.71 | 62.80 | 4,974,157 | -0.40(-0.63%) |
Aug 15, 2018 | 64.71 | 64.96 | 62.90 | 63.21 | 7,525,376 | -2.02(-3.10%) |
Aug 14, 2018 | 65.72 | 65.84 | 64.55 | 65.23 | 4,192,641 | +0.02(+0.02%) |
Aug 13, 2018 | 66.06 | 66.56 | 65.16 | 65.21 | 2,834,282 | -0.68(-1.04%) |
Aug 10, 2018 | 65.42 | 66.15 | 65.41 | 65.90 | 3,326,195 | +0.15(+0.22%) |
Aug 09, 2018 | 66.64 | 66.91 | 65.51 | 65.75 | 3,718,385 | -0.77(-1.15%) |
Aug 08, 2018 | 65.74 | 66.76 | 65.29 | 66.51 | 3,894,690 | +0.34(+0.52%) |
Aug 07, 2018 | 65.46 | 66.71 | 65.23 | 66.17 | 5,091,672 | +1.16(+1.79%) |
Aug 06, 2018 | 64.65 | 65.08 | 64.17 | 65.01 | 4,712,587 | +0.61(+0.95%) |
Aug 03, 2018 | 64.91 | 65.42 | 63.84 | 64.40 | 3,776,680 | -0.52(-0.80%) |
Aug 02, 2018 | 65.37 | 65.37 | 64.50 | 64.92 | 4,648,647 | -0.84(-1.28%) |
Aug 01, 2018 | 65.34 | 66.01 | 65.01 | 65.76 | 5,255,792 | -0.06(-0.09%) |
Jul 31, 2018 | 66.46 | 67.26 | 65.72 | 65.81 | 5,756,021 | -0.55(-0.82%) |
Jul 30, 2018 | 66.49 | 66.99 | 66.11 | 66.36 | 5,116,753 | +0.42(+0.63%) |
Jul 27, 2018 | 65.64 | 66.69 | 64.89 | 65.94 | 6,694,517 | +0.68(+1.04%) |
Jul 26, 2018 | 61.79 | 65.65 | 61.40 | 65.27 | 14,044,348 | +4.43(+7.28%) |
Jul 25, 2018 | 60.14 | 60.95 | 59.73 | 60.84 | 6,431,928 | +0.80(+1.33%) |
Jul 24, 2018 | 59.79 | 60.71 | 59.47 | 60.04 | 5,187,217 | +0.60(+1.01%) |
Jul 23, 2018 | 59.49 | 59.76 | 58.88 | 59.44 | 4,428,467 | +0.39(+0.66%) |
Jul 20, 2018 | 59.15 | 59.65 | 58.71 | 59.05 | 5,197,755 | -0.28(-0.47%) |
Jul 19, 2018 | 59.35 | 59.81 | 59.12 | 59.33 | 3,867,129 | +0.24(+0.41%) |
Jul 18, 2018 | 58.19 | 59.24 | 57.49 | 59.08 | 6,250,659 | +0.70(+1.20%) |
Jul 17, 2018 | 58.12 | 59.15 | 57.67 | 58.38 | 3,820,347 | +0.23(+0.39%) |
Jul 16, 2018 | 57.85 | 58.54 | 57.64 | 58.15 | 3,779,161 | -0.26(-0.45%) |
Jul 13, 2018 | 57.70 | 58.61 | 57.39 | 58.41 | 5,999,518 | +1.00(+1.74%) |
Jul 12, 2018 | 57.43 | 57.54 | 56.40 | 57.41 | 4,852,712 | +0.45(+0.79%) |
Jul 11, 2018 | 57.78 | 58.35 | 56.42 | 56.96 | 5,453,778 | -1.56(-2.66%) |
Jul 10, 2018 | 58.54 | 59.59 | 58.45 | 58.52 | 4,869,619 | +0.04(+0.07%) |
Jul 09, 2018 | 57.35 | 58.76 | 57.32 | 58.48 | 6,709,139 | +1.32(+2.31%) |
Jul 06, 2018 | 56.35 | 57.79 | 56.28 | 57.16 | 4,980,227 | +0.49(+0.86%) |
Jul 05, 2018 | 58.14 | 59.00 | 55.51 | 56.67 | 10,360,855 | -0.99(-1.72%) |
Jul 03, 2018 | 57.66 | 57.66 | 57.66 | 0 | +0.45(+0.78%) | |
Jul 02, 2018 | 56.74 | 57.32 | 56.34 | 57.22 | 6,572,064 | +0.09(+0.16%) |
Jun 29, 2018 | 56.92 | 58.03 | 56.76 | 57.13 | 6,849,178 | +0.55(+0.96%) |
Jun 28, 2018 | 56.56 | 57.39 | 56.23 | 56.58 | 5,583,578 | +0.24(+0.42%) |
Jun 27, 2018 | 57.83 | 58.37 | 56.21 | 56.34 | 7,072,783 | -1.09(-1.90%) |
Jun 26, 2018 | 57.05 | 58.00 | 57.04 | 57.44 | 5,500,601 | +0.46(+0.81%) |
Jun 25, 2018 | 59.30 | 59.36 | 56.41 | 56.97 | 9,701,607 | -2.16(-3.65%) |
Jun 22, 2018 | 60.28 | 60.40 | 59.08 | 59.13 | 14,612,368 | +0.11(+0.19%) |
Jun 21, 2018 | 59.81 | 60.09 | 58.81 | 59.02 | 5,866,048 | -1.09(-1.82%) |
Jun 20, 2018 | 60.66 | 60.99 | 59.68 | 60.11 | 3,951,151 | -0.57(-0.94%) |
Jun 19, 2018 | 60.26 | 61.19 | 60.02 | 60.68 | 4,701,442 | -0.22(-0.36%) |
Jun 18, 2018 | 59.96 | 61.25 | 59.64 | 60.90 | 5,548,532 | +1.00(+1.67%) |
Jun 15, 2018 | 61.22 | 59.66 | 59.90 | 10,376,448 | -1.33(-2.17%) | |
Jun 14, 2018 | 61.56 | 62.04 | 61.14 | 61.22 | 5,993,945 | +0.25(+0.41%) |
Jun 13, 2018 | 61.56 | 61.71 | 60.61 | 60.97 | 5,705,479 | -0.47(-0.77%) |
Jun 12, 2018 | 63.42 | 63.76 | 61.25 | 61.44 | 9,275,171 | -1.88(-2.97%) |
Jun 11, 2018 | 64.28 | 64.28 | 62.57 | 63.32 | 6,468,926 | -0.99(-1.54%) |
Jun 08, 2018 | 64.19 | 64.60 | 63.53 | 64.32 | 4,984,859 | -0.13(-0.20%) |
Jun 07, 2018 | 64.75 | 64.83 | 63.80 | 64.45 | 5,155,274 | +0.32(+0.50%) |
Jun 06, 2018 | 63.15 | 64.13 | 7,762,240 | -1.28(-1.95%) | ||
Jun 05, 2018 | 66.69 | 66.93 | 64.92 | 65.41 | 5,958,713 | -1.30(-1.95%) |
Jun 04, 2018 | 67.01 | 67.85 | 66.40 | 66.71 | 8,173,611 | +0.01(+0.01%) |