Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 67.51 | 67.96 | 65.48 | 65.48 | 47,816,212 | -2.51(-3.70%) |
Sep 27, 2018 | 69.42 | 70.38 | 67.73 | 68.00 | 9,877,043 | -1.22(-1.76%) |
Sep 26, 2018 | 69.36 | 69.77 | 67.51 | 69.22 | 9,714,978 | -0.43(-0.61%) |
Sep 25, 2018 | 70.97 | 72.43 | 69.55 | 69.64 | 9,174,407 | -0.61(-0.86%) |
Sep 24, 2018 | 68.73 | 70.71 | 68.54 | 70.25 | 8,369,150 | +1.98(+2.90%) |
Sep 21, 2018 | 67.39 | 68.77 | 67.09 | 68.27 | 10,419,041 | +1.18(+1.76%) |
Sep 20, 2018 | 66.33 | 67.59 | 65.15 | 67.09 | 7,938,131 | +1.14(+1.73%) |
Sep 19, 2018 | 68.18 | 68.60 | 65.58 | 65.95 | 8,386,882 | -2.81(-4.08%) |
Sep 18, 2018 | 68.98 | 69.32 | 68.32 | 68.76 | 5,572,518 | +0.12(+0.18%) |
Sep 17, 2018 | 69.13 | 69.18 | 68.27 | 68.63 | 4,286,846 | -0.43(-0.62%) |
Sep 14, 2018 | 68.82 | 69.38 | 68.68 | 69.06 | 4,023,143 | +0.20(+0.30%) |
Sep 13, 2018 | 69.03 | 69.22 | 67.86 | 68.86 | 5,578,845 | -0.09(-0.13%) |
Sep 12, 2018 | 68.48 | 69.78 | 68.45 | 68.95 | 6,816,842 | +0.56(+0.81%) |
Sep 11, 2018 | 67.35 | 68.66 | 66.91 | 68.39 | 4,684,136 | +0.89(+1.32%) |
Sep 10, 2018 | 67.72 | 68.05 | 67.27 | 67.50 | 4,967,829 | -0.07(-0.10%) |
Sep 07, 2018 | 67.80 | 67.84 | 66.75 | 67.56 | 4,383,166 | -0.24(-0.35%) |
Sep 06, 2018 | 68.60 | 69.88 | 67.76 | 67.80 | 5,456,810 | -0.93(-1.36%) |
Sep 05, 2018 | 68.83 | 69.17 | 67.49 | 68.73 | 6,984,221 | -0.28(-0.40%) |
Sep 04, 2018 | 67.76 | 69.67 | 67.64 | 69.01 | 7,371,745 | +1.63(+2.42%) |
Aug 31, 2018 | 67.38 | 67.38 | 67.38 | 0 | -0.68(-1.00%) | |
Aug 30, 2018 | 68.73 | 68.74 | 67.17 | 68.06 | 5,398,536 | -0.49(-0.72%) |
Aug 29, 2018 | 68.91 | 69.23 | 67.92 | 68.55 | 4,426,984 | -0.16(-0.23%) |
Aug 28, 2018 | 68.54 | 69.26 | 68.38 | 68.71 | 3,936,050 | +0.19(+0.27%) |
Aug 27, 2018 | 68.82 | 69.43 | 68.12 | 68.52 | 5,257,694 | -0.11(-0.17%) |
Aug 24, 2018 | 67.24 | 68.67 | 66.88 | 68.63 | 7,439,817 | +1.80(+2.70%) |
Aug 23, 2018 | 65.74 | 66.93 | 65.47 | 66.83 | 4,142,866 | +1.15(+1.76%) |
Aug 22, 2018 | 64.77 | 65.93 | 64.70 | 65.68 | 4,687,959 | +0.98(+1.52%) |
Aug 21, 2018 | 64.71 | 66.16 | 64.53 | 64.70 | 7,001,870 | +0.20(+0.32%) |
Aug 20, 2018 | 63.35 | 64.87 | 63.20 | 64.49 | 4,094,477 | +1.35(+2.14%) |
Aug 17, 2018 | 63.27 | 63.35 | 62.41 | 63.14 | 4,120,842 | +0.34(+0.55%) |
Aug 16, 2018 | 63.48 | 64.22 | 62.71 | 62.80 | 4,974,757 | -0.40(-0.63%) |
Aug 15, 2018 | 64.70 | 64.95 | 62.89 | 63.20 | 7,526,283 | -2.02(-3.10%) |
Aug 14, 2018 | 65.71 | 65.83 | 64.55 | 65.22 | 4,193,147 | +0.02(+0.02%) |
Aug 13, 2018 | 66.05 | 66.55 | 65.16 | 65.20 | 2,834,624 | -0.68(-1.04%) |
Aug 10, 2018 | 65.41 | 66.14 | 65.40 | 65.89 | 3,326,597 | +0.15(+0.22%) |
Aug 09, 2018 | 66.64 | 66.91 | 65.50 | 65.74 | 3,718,834 | -0.77(-1.15%) |
Aug 08, 2018 | 65.73 | 66.75 | 65.28 | 66.51 | 3,895,159 | +0.34(+0.52%) |
Aug 07, 2018 | 65.46 | 66.70 | 65.22 | 66.16 | 5,092,286 | +1.16(+1.79%) |
Aug 06, 2018 | 64.64 | 65.07 | 64.16 | 65.00 | 4,713,155 | +0.61(+0.95%) |
Aug 03, 2018 | 64.90 | 65.41 | 63.84 | 64.39 | 3,777,136 | -0.52(-0.80%) |
Aug 02, 2018 | 65.36 | 65.37 | 64.50 | 64.91 | 4,649,207 | -0.84(-1.28%) |
Aug 01, 2018 | 65.33 | 66.00 | 65.00 | 65.75 | 5,256,426 | -0.06(-0.09%) |
Jul 31, 2018 | 66.45 | 67.26 | 65.72 | 65.81 | 5,756,715 | -0.55(-0.82%) |
Jul 30, 2018 | 66.48 | 66.98 | 66.10 | 66.35 | 5,117,370 | +0.42(+0.63%) |
Jul 27, 2018 | 65.64 | 66.68 | 64.89 | 65.94 | 6,695,324 | +0.68(+1.04%) |
Jul 26, 2018 | 61.78 | 65.64 | 61.39 | 65.26 | 14,046,041 | +4.43(+7.28%) |
Jul 25, 2018 | 60.13 | 60.94 | 59.73 | 60.83 | 6,432,703 | +0.80(+1.33%) |
Jul 24, 2018 | 59.78 | 60.70 | 59.46 | 60.03 | 5,187,843 | +0.60(+1.01%) |
Jul 23, 2018 | 59.48 | 59.75 | 58.87 | 59.43 | 4,429,001 | +0.39(+0.66%) |
Jul 20, 2018 | 59.15 | 59.64 | 58.70 | 59.04 | 5,198,381 | -0.28(-0.47%) |
Jul 19, 2018 | 59.34 | 59.80 | 59.11 | 59.32 | 3,867,595 | +0.24(+0.41%) |
Jul 18, 2018 | 58.19 | 59.23 | 57.49 | 59.07 | 6,251,413 | +0.70(+1.20%) |
Jul 17, 2018 | 58.11 | 59.14 | 57.67 | 58.37 | 3,820,808 | +0.23(+0.39%) |
Jul 16, 2018 | 57.84 | 58.54 | 57.63 | 58.15 | 3,779,617 | -0.26(-0.45%) |
Jul 13, 2018 | 57.70 | 58.60 | 57.38 | 58.41 | 6,000,242 | +1.00(+1.74%) |
Jul 12, 2018 | 57.42 | 57.53 | 56.40 | 57.40 | 4,853,297 | +0.45(+0.79%) |
Jul 11, 2018 | 57.77 | 58.34 | 56.42 | 56.96 | 5,454,436 | -1.55(-2.66%) |
Jul 10, 2018 | 58.53 | 59.58 | 58.44 | 58.51 | 4,870,206 | +0.04(+0.07%) |
Jul 09, 2018 | 57.35 | 58.75 | 57.32 | 58.47 | 6,709,948 | +1.32(+2.31%) |
Jul 06, 2018 | 56.35 | 57.79 | 56.27 | 57.15 | 4,980,828 | +0.49(+0.86%) |
Jul 05, 2018 | 58.14 | 58.99 | 55.51 | 56.66 | 10,362,104 | -0.99(-1.72%) |
Jul 03, 2018 | 57.66 | 57.66 | 57.66 | 0 | +0.45(+0.78%) |