Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.69 | 62.94 | 62.60 | 62.80 | 2,450,600 | +0.17(+0.27%) |
Sep 27, 2018 | 62.76 | 63.40 | 62.56 | 62.63 | 1,718,253 | -0.12(-0.19%) |
Sep 26, 2018 | 62.99 | 63.30 | 62.51 | 62.75 | 2,319,248 | -0.11(-0.18%) |
Sep 25, 2018 | 63.79 | 64.58 | 62.07 | 62.86 | 6,367,486 | -0.70(-1.10%) |
Sep 24, 2018 | 63.71 | 63.94 | 63.30 | 63.56 | 1,815,625 | -0.61(-0.94%) |
Sep 21, 2018 | 64.00 | 64.44 | 63.70 | 64.17 | 4,781,116 | +0.42(+0.66%) |
Sep 20, 2018 | 63.14 | 63.78 | 63.13 | 63.75 | 1,117,818 | +0.66(+1.04%) |
Sep 19, 2018 | 63.65 | 63.77 | 62.79 | 63.09 | 1,520,589 | -0.55(-0.86%) |
Sep 18, 2018 | 63.41 | 63.83 | 63.39 | 63.64 | 1,451,553 | +0.34(+0.54%) |
Sep 17, 2018 | 63.43 | 63.56 | 63.12 | 63.30 | 1,432,723 | -0.13(-0.20%) |
Sep 14, 2018 | 63.81 | 63.81 | 63.34 | 63.43 | 1,303,461 | -0.22(-0.35%) |
Sep 13, 2018 | 63.66 | 63.79 | 63.43 | 63.65 | 1,682,882 | +0.44(+0.70%) |
Sep 12, 2018 | 63.51 | 63.54 | 62.87 | 63.20 | 1,597,655 | -0.37(-0.58%) |
Sep 11, 2018 | 63.19 | 63.62 | 63.10 | 63.57 | 1,204,364 | +0.29(+0.46%) |
Sep 10, 2018 | 63.89 | 63.89 | 63.05 | 63.28 | 1,517,555 | +0.15(+0.23%) |
Sep 07, 2018 | 63.41 | 63.67 | 63.03 | 63.14 | 1,785,090 | -0.49(-0.76%) |
Sep 06, 2018 | 62.79 | 63.73 | 62.55 | 63.62 | 2,119,222 | +0.67(+1.07%) |
Sep 05, 2018 | 62.31 | 63.02 | 62.07 | 62.95 | 2,468,715 | +0.63(+1.01%) |
Sep 04, 2018 | 62.39 | 62.44 | 61.64 | 62.32 | 1,795,631 | -0.14(-0.23%) |
Aug 31, 2018 | 62.46 | 62.46 | 62.46 | 0 | +0.32(+0.52%) | |
Aug 30, 2018 | 61.85 | 62.36 | 61.85 | 62.14 | 1,287,610 | -0.03(-0.04%) |
Aug 29, 2018 | 61.64 | 62.22 | 61.53 | 62.16 | 1,294,101 | +0.43(+0.70%) |
Aug 28, 2018 | 60.40 | 62.10 | 60.40 | 61.73 | 1,261,349 | -0.20(-0.33%) |
Aug 27, 2018 | 62.46 | 62.59 | 61.83 | 61.93 | 1,525,163 | -0.31(-0.49%) |
Aug 24, 2018 | 62.24 | 62.28 | 61.67 | 62.24 | 1,314,836 | +0.21(+0.34%) |
Aug 23, 2018 | 61.87 | 62.18 | 61.76 | 62.03 | 1,643,826 | +0.13(+0.21%) |
Aug 22, 2018 | 61.63 | 61.99 | 61.41 | 61.90 | 1,256,082 | +0.07(+0.11%) |
Aug 21, 2018 | 61.96 | 62.24 | 61.70 | 61.83 | 2,327,287 | +0.14(+0.23%) |
Aug 20, 2018 | 61.82 | 61.98 | 61.17 | 61.69 | 1,791,013 | +0.02(+0.03%) |
Aug 17, 2018 | 61.20 | 61.75 | 61.02 | 61.67 | 3,491,845 | +0.37(+0.60%) |
Aug 16, 2018 | 61.01 | 61.38 | 60.70 | 61.30 | 1,396,705 | +0.64(+1.05%) |
Aug 15, 2018 | 60.13 | 60.74 | 59.96 | 60.66 | 1,878,415 | +0.18(+0.30%) |
Aug 14, 2018 | 59.57 | 60.75 | 59.53 | 60.48 | 2,296,215 | -0.20(-0.32%) |
Aug 13, 2018 | 60.76 | 61.14 | 60.47 | 60.68 | 1,794,793 | +0.12(+0.20%) |
Aug 10, 2018 | 60.46 | 60.92 | 60.42 | 60.56 | 1,312,021 | -0.20(-0.32%) |
Aug 09, 2018 | 60.74 | 61.12 | 60.65 | 60.76 | 1,204,518 | +0.13(+0.21%) |
Aug 08, 2018 | 60.57 | 60.74 | 60.45 | 60.63 | 1,455,567 | -0.08(-0.13%) |
Aug 07, 2018 | 60.04 | 60.77 | 59.99 | 60.71 | 1,955,528 | +0.67(+1.12%) |
Aug 06, 2018 | 59.55 | 60.05 | 59.35 | 60.03 | 1,580,750 | +0.56(+0.95%) |
Aug 03, 2018 | 59.21 | 59.47 | 58.95 | 59.47 | 1,412,288 | +0.37(+0.62%) |
Aug 02, 2018 | 58.40 | 59.24 | 58.16 | 59.10 | 1,830,721 | +0.55(+0.93%) |
Aug 01, 2018 | 58.81 | 58.95 | 58.07 | 58.56 | 2,014,107 | -0.30(-0.51%) |
Jul 31, 2018 | 58.82 | 58.91 | 58.30 | 58.86 | 4,053,240 | +0.34(+0.58%) |
Jul 30, 2018 | 60.00 | 60.06 | 58.35 | 58.51 | 2,357,138 | -1.48(-2.47%) |
Jul 27, 2018 | 60.69 | 60.77 | 59.59 | 59.99 | 2,479,821 | -0.64(-1.06%) |
Jul 26, 2018 | 61.08 | 61.33 | 60.42 | 60.64 | 2,217,793 | -0.26(-0.43%) |
Jul 25, 2018 | 60.22 | 60.96 | 60.22 | 60.90 | 2,754,559 | +0.66(+1.10%) |
Jul 24, 2018 | 60.18 | 60.27 | 59.82 | 60.24 | 2,229,991 | +0.30(+0.51%) |
Jul 23, 2018 | 59.61 | 60.04 | 59.56 | 59.94 | 2,569,157 | +0.26(+0.44%) |
Jul 20, 2018 | 59.99 | 59.32 | 59.67 | 1,700,186 | +0.05(+0.09%) | |
Jul 19, 2018 | 59.06 | 59.76 | 58.97 | 59.62 | 1,644,561 | +0.50(+0.84%) |
Jul 18, 2018 | 59.60 | 59.60 | 58.87 | 59.12 | 1,911,709 | -0.47(-0.79%) |
Jul 17, 2018 | 58.99 | 59.69 | 58.99 | 59.60 | 2,080,039 | +0.41(+0.69%) |
Jul 16, 2018 | 59.94 | 60.05 | 59.06 | 59.19 | 2,966,483 | -0.47(-0.79%) |
Jul 13, 2018 | 59.66 | 2,565,800 | +0.14(+0.24%) | |||
Jul 12, 2018 | 59.56 | 59.09 | 59.52 | 2,187,217 | +0.70(+1.19%) | |
Jul 11, 2018 | 57.57 | 59.03 | 57.57 | 58.82 | 1,857,041 | -0.13(-0.22%) |
Jul 10, 2018 | 59.14 | 59.29 | 58.73 | 58.95 | 1,508,535 | -0.25(-0.41%) |
Jul 09, 2018 | 59.49 | 59.49 | 58.91 | 59.19 | 2,894,881 | +0.16(+0.27%) |
Jul 06, 2018 | 59.07 | 58.34 | 59.03 | 3,218,435 | +0.60(+1.03%) | |
Jul 05, 2018 | 57.30 | 58.48 | 57.24 | 58.43 | 2,958,161 | +1.10(+1.92%) |
Jul 03, 2018 | 57.33 | 57.33 | 57.33 | 0 | -0.22(-0.38%) |