Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 67.52 | 67.97 | 65.49 | 65.49 | 47,810,448 | -2.51(-3.70%) |
Sep 27, 2018 | 69.43 | 70.39 | 67.73 | 68.00 | 9,875,853 | -1.22(-1.76%) |
Sep 26, 2018 | 69.37 | 69.78 | 67.52 | 69.22 | 9,713,807 | -0.43(-0.61%) |
Sep 25, 2018 | 70.98 | 72.43 | 69.56 | 69.65 | 9,173,301 | -0.61(-0.86%) |
Sep 24, 2018 | 68.74 | 70.72 | 68.54 | 70.26 | 8,368,142 | +1.98(+2.90%) |
Sep 21, 2018 | 67.40 | 68.77 | 67.10 | 68.27 | 10,417,785 | +1.18(+1.76%) |
Sep 20, 2018 | 66.33 | 67.60 | 65.16 | 67.10 | 7,937,174 | +1.14(+1.73%) |
Sep 19, 2018 | 68.19 | 68.61 | 65.59 | 65.96 | 8,385,871 | -2.81(-4.08%) |
Sep 18, 2018 | 68.99 | 69.33 | 68.33 | 68.77 | 5,571,846 | +0.12(+0.18%) |
Sep 17, 2018 | 69.14 | 69.19 | 68.28 | 68.64 | 4,286,330 | -0.43(-0.62%) |
Sep 14, 2018 | 68.82 | 69.39 | 68.69 | 69.07 | 4,022,658 | +0.20(+0.30%) |
Sep 13, 2018 | 69.04 | 69.23 | 67.87 | 68.86 | 5,578,173 | -0.09(-0.13%) |
Sep 12, 2018 | 68.49 | 69.79 | 68.45 | 68.95 | 6,816,020 | +0.56(+0.81%) |
Sep 11, 2018 | 67.36 | 68.67 | 66.92 | 68.40 | 4,683,572 | +0.89(+1.32%) |
Sep 10, 2018 | 67.73 | 68.05 | 67.28 | 67.50 | 4,967,230 | -0.07(-0.10%) |
Sep 07, 2018 | 67.81 | 67.85 | 66.76 | 67.57 | 4,382,637 | -0.24(-0.35%) |
Sep 06, 2018 | 68.61 | 69.89 | 67.77 | 67.81 | 5,456,152 | -0.93(-1.36%) |
Sep 05, 2018 | 68.84 | 69.18 | 67.49 | 68.74 | 6,983,379 | -0.28(-0.40%) |
Sep 04, 2018 | 67.77 | 69.68 | 67.64 | 69.02 | 7,370,856 | +1.63(+2.42%) |
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%) |