Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.03 | 63.03 | 63.03 | 0 | -0.08(-0.13%) | |
Aug 30, 2018 | 64.19 | 64.19 | 63.02 | 63.11 | 369,233 | -1.32(-2.05%) |
Aug 29, 2018 | 64.66 | 64.76 | 63.72 | 64.43 | 258,816 | -0.13(-0.20%) |
Aug 28, 2018 | 65.10 | 65.34 | 64.28 | 64.57 | 261,893 | -0.20(-0.32%) |
Aug 27, 2018 | 64.33 | 65.23 | 64.29 | 64.77 | 205,312 | +0.89(+1.39%) |
Aug 24, 2018 | 64.04 | 64.17 | 63.72 | 63.88 | 209,315 | +0.27(+0.43%) |
Aug 23, 2018 | 64.44 | 64.85 | 63.42 | 63.61 | 350,978 | -0.92(-1.42%) |
Aug 22, 2018 | 64.81 | 65.12 | 64.26 | 64.53 | 492,198 | -0.28(-0.43%) |
Aug 21, 2018 | 64.41 | 65.50 | 64.41 | 64.81 | 534,133 | +0.74(+1.15%) |
Aug 20, 2018 | 63.91 | 64.34 | 63.71 | 64.07 | 206,566 | +0.31(+0.49%) |
Aug 17, 2018 | 63.52 | 63.98 | 63.42 | 63.76 | 239,548 | +0.22(+0.35%) |
Aug 16, 2018 | 63.34 | 63.98 | 63.03 | 63.54 | 414,795 | +0.73(+1.17%) |
Aug 15, 2018 | 62.99 | 63.58 | 61.63 | 62.81 | 368,629 | -0.29(-0.45%) |
Aug 14, 2018 | 62.59 | 63.35 | 62.44 | 63.09 | 218,718 | +0.78(+1.26%) |
Aug 13, 2018 | 62.64 | 62.86 | 61.93 | 62.31 | 232,997 | -0.07(-0.12%) |
Aug 10, 2018 | 62.73 | 62.87 | 61.50 | 62.38 | 494,836 | -0.54(-0.85%) |
Aug 09, 2018 | 63.87 | 64.50 | 62.81 | 62.92 | 491,043 | -1.05(-1.64%) |
Aug 08, 2018 | 63.55 | 64.51 | 63.34 | 63.97 | 417,923 | +0.29(+0.46%) |
Aug 07, 2018 | 63.87 | 63.98 | 63.25 | 63.68 | 337,528 | +0.31(+0.49%) |
Aug 06, 2018 | 62.97 | 63.56 | 62.46 | 63.37 | 337,049 | +0.50(+0.80%) |
Aug 03, 2018 | 63.51 | 63.76 | 62.67 | 62.86 | 377,848 | -0.50(-0.78%) |
Aug 02, 2018 | 62.65 | 63.66 | 62.65 | 63.36 | 320,722 | +0.31(+0.49%) |
Aug 01, 2018 | 63.47 | 63.71 | 62.59 | 63.05 | 384,738 | -0.73(-1.15%) |
Jul 31, 2018 | 62.78 | 64.14 | 62.78 | 63.78 | 511,379 | +1.16(+1.86%) |
Jul 30, 2018 | 62.97 | 64.00 | 62.52 | 62.62 | 466,079 | -0.33(-0.52%) |
Jul 27, 2018 | 63.90 | 64.45 | 62.65 | 62.95 | 768,463 | -1.06(-1.65%) |
Jul 26, 2018 | 64.06 | 64.38 | 62.85 | 64.00 | 1,094,273 | +0.20(+0.32%) |
Jul 25, 2018 | 60.90 | 64.01 | 58.80 | 63.80 | 1,750,526 | +4.15(+6.95%) |
Jul 24, 2018 | 62.03 | 62.40 | 59.43 | 59.65 | 1,244,029 | -1.73(-2.81%) |
Jul 23, 2018 | 60.85 | 61.41 | 60.67 | 61.38 | 518,803 | +0.53(+0.87%) |
Jul 20, 2018 | 60.88 | 61.27 | 60.75 | 60.85 | 457,224 | -0.37(-0.60%) |
Jul 19, 2018 | 60.38 | 61.49 | 60.10 | 61.22 | 521,908 | +0.32(+0.52%) |
Jul 18, 2018 | 60.28 | 61.10 | 60.00 | 60.90 | 609,624 | +0.98(+1.63%) |
Jul 17, 2018 | 59.30 | 60.13 | 59.30 | 59.92 | 470,990 | +0.38(+0.64%) |
Jul 16, 2018 | 61.50 | 61.85 | 58.91 | 59.54 | 665,306 | -1.30(-2.14%) |
Jul 13, 2018 | 60.53 | 61.49 | 60.44 | 60.84 | 632,124 | +0.42(+0.70%) |
Jul 12, 2018 | 60.77 | 60.77 | 59.60 | 60.42 | 405,236 | +0.08(+0.13%) |
Jul 11, 2018 | 61.05 | 61.32 | 60.18 | 60.34 | 747,950 | -0.91(-1.49%) |
Jul 10, 2018 | 61.72 | 61.93 | 60.44 | 61.25 | 483,901 | -0.29(-0.48%) |
Jul 09, 2018 | 60.24 | 61.58 | 60.24 | 61.54 | 548,956 | +1.89(+3.17%) |
Jul 06, 2018 | 58.93 | 60.05 | 58.53 | 59.65 | 355,102 | +0.75(+1.27%) |
Jul 05, 2018 | 59.04 | 59.04 | 58.07 | 58.90 | 493,873 | +0.30(+0.51%) |
Jul 03, 2018 | 58.60 | 58.60 | 58.60 | 0 | -0.71(-1.20%) | |
Jul 02, 2018 | 57.77 | 59.39 | 57.77 | 59.31 | 550,174 | +0.77(+1.32%) |
Jun 29, 2018 | 57.89 | 59.61 | 57.69 | 58.54 | 712,339 | +1.37(+2.39%) |
Jun 28, 2018 | 57.02 | 57.40 | 56.27 | 57.17 | 512,886 | -0.19(-0.33%) |
Jun 27, 2018 | 57.97 | 58.67 | 57.32 | 57.36 | 594,074 | -0.62(-1.07%) |
Jun 26, 2018 | 58.18 | 58.46 | 56.78 | 57.98 | 615,254 | -0.09(-0.15%) |
Jun 25, 2018 | 58.52 | 58.66 | 57.58 | 58.07 | 622,576 | -0.87(-1.48%) |
Jun 22, 2018 | 59.61 | 60.31 | 58.77 | 58.94 | 887,282 | -0.59(-0.99%) |
Jun 21, 2018 | 60.13 | 60.35 | 59.08 | 59.52 | 411,304 | -0.73(-1.22%) |
Jun 20, 2018 | 59.26 | 60.49 | 58.70 | 60.26 | 715,455 | +1.25(+2.13%) |
Jun 19, 2018 | 59.20 | 59.70 | 58.29 | 59.00 | 617,503 | -0.99(-1.64%) |
Jun 18, 2018 | 59.07 | 60.18 | 58.67 | 59.99 | 678,411 | +0.42(+0.71%) |
Jun 15, 2018 | 59.65 | 57.41 | 59.56 | 1,370,254 | +1.35(+2.32%) | |
Jun 14, 2018 | 57.54 | 58.33 | 57.48 | 58.21 | 998,602 | +0.87(+1.52%) |
Jun 13, 2018 | 58.42 | 58.57 | 57.27 | 57.34 | 457,018 | -1.15(-1.96%) |
Jun 12, 2018 | 58.02 | 58.98 | 57.52 | 58.49 | 689,241 | +0.62(+1.07%) |
Jun 11, 2018 | 55.92 | 58.24 | 55.92 | 57.87 | 955,794 | +1.99(+3.56%) |
Jun 08, 2018 | 55.03 | 55.90 | 54.73 | 55.88 | 1,336,786 | +0.71(+1.28%) |
Jun 07, 2018 | 54.64 | 55.29 | 54.42 | 55.17 | 824,772 | +0.80(+1.47%) |
Jun 06, 2018 | 53.48 | 54.38 | 599,783 | +0.40(+0.74%) | ||
Jun 05, 2018 | 54.02 | 55.09 | 53.56 | 53.98 | 644,108 | -0.06(-0.11%) |
Jun 04, 2018 | 54.99 | 55.59 | 53.57 | 54.03 | 578,079 | -1.10(-1.99%) |