Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.87 | 70.29 | 69.40 | 69.60 | 3,734,688 | -0.31(-0.44%) |
Sep 27, 2018 | 68.51 | 70.04 | 68.30 | 69.91 | 3,691,446 | +1.69(+2.47%) |
Sep 26, 2018 | 68.89 | 68.91 | 68.12 | 68.22 | 2,599,226 | -0.65(-0.95%) |
Sep 25, 2018 | 68.93 | 68.96 | 67.99 | 68.87 | 2,632,736 | +0.53(+0.77%) |
Sep 24, 2018 | 68.13 | 68.76 | 67.93 | 68.35 | 2,772,210 | -0.15(-0.22%) |
Sep 21, 2018 | 68.76 | 69.19 | 68.32 | 68.50 | 4,079,852 | -0.06(-0.09%) |
Sep 20, 2018 | 68.21 | 68.58 | 67.77 | 68.56 | 1,890,942 | +0.77(+1.14%) |
Sep 19, 2018 | 68.04 | 68.30 | 67.16 | 67.78 | 2,870,986 | -0.14(-0.20%) |
Sep 18, 2018 | 66.87 | 68.01 | 66.52 | 67.92 | 4,147,478 | +1.06(+1.59%) |
Sep 17, 2018 | 67.47 | 67.61 | 66.76 | 66.86 | 2,780,406 | -0.82(-1.22%) |
Sep 14, 2018 | 68.01 | 68.08 | 67.34 | 67.68 | 3,188,052 | -0.23(-0.34%) |
Sep 13, 2018 | 67.44 | 68.14 | 66.81 | 67.91 | 3,823,495 | +0.56(+0.82%) |
Sep 12, 2018 | 65.45 | 67.75 | 65.08 | 67.36 | 5,062,181 | +1.99(+3.05%) |
Sep 11, 2018 | 65.02 | 65.47 | 64.70 | 65.36 | 1,386,925 | +0.35(+0.53%) |
Sep 10, 2018 | 64.44 | 65.25 | 64.05 | 65.02 | 2,189,724 | +1.16(+1.82%) |
Sep 07, 2018 | 64.79 | 65.10 | 63.54 | 63.86 | 2,866,786 | -1.12(-1.72%) |
Sep 06, 2018 | 64.96 | 65.41 | 64.83 | 64.98 | 2,296,587 | -0.19(-0.29%) |
Sep 05, 2018 | 65.09 | 65.48 | 64.89 | 65.16 | 3,167,430 | -0.06(-0.09%) |
Sep 04, 2018 | 65.19 | 65.74 | 64.99 | 65.22 | 2,121,637 | -0.27(-0.41%) |
Aug 31, 2018 | 65.49 | 65.49 | 65.49 | 0 | +0.03(+0.05%) | |
Aug 30, 2018 | 65.03 | 65.81 | 64.79 | 65.46 | 1,982,103 | +0.03(+0.05%) |
Aug 29, 2018 | 65.19 | 65.94 | 64.97 | 65.43 | 2,431,841 | +0.39(+0.59%) |
Aug 28, 2018 | 65.30 | 65.54 | 64.87 | 65.05 | 1,712,214 | -0.21(-0.32%) |
Aug 27, 2018 | 64.66 | 65.39 | 64.66 | 65.25 | 1,642,887 | +0.39(+0.60%) |
Aug 24, 2018 | 64.91 | 65.38 | 64.63 | 64.87 | 1,961,777 | +0.20(+0.31%) |
Aug 23, 2018 | 64.96 | 65.35 | 64.64 | 64.67 | 1,577,683 | -0.60(-0.91%) |
Aug 22, 2018 | 65.73 | 65.86 | 64.98 | 65.26 | 1,764,874 | -0.69(-1.05%) |
Aug 21, 2018 | 65.22 | 66.09 | 65.22 | 65.96 | 1,990,400 | +0.66(+1.02%) |
Aug 20, 2018 | 65.19 | 65.69 | 64.96 | 65.29 | 2,643,353 | -0.06(-0.09%) |
Aug 17, 2018 | 65.32 | 65.51 | 65.01 | 65.35 | 3,114,139 | -0.08(-0.12%) |
Aug 16, 2018 | 65.14 | 65.66 | 65.01 | 65.43 | 2,570,728 | +0.57(+0.87%) |
Aug 15, 2018 | 64.98 | 65.35 | 64.50 | 64.87 | 2,428,683 | -0.55(-0.83%) |
Aug 14, 2018 | 65.23 | 65.89 | 65.12 | 65.41 | 3,339,583 | +0.26(+0.40%) |
Aug 13, 2018 | 64.40 | 65.25 | 63.99 | 65.15 | 3,249,913 | +0.71(+1.11%) |
Aug 10, 2018 | 64.10 | 64.66 | 63.53 | 64.44 | 2,260,254 | +0.01(+0.02%) |
Aug 09, 2018 | 64.98 | 65.19 | 64.30 | 64.43 | 2,336,795 | -0.53(-0.81%) |
Aug 08, 2018 | 64.77 | 65.11 | 63.93 | 64.96 | 3,133,106 | +0.17(+0.26%) |
Aug 07, 2018 | 65.76 | 65.79 | 64.59 | 64.79 | 4,817,809 | -0.96(-1.46%) |
Aug 06, 2018 | 61.08 | 65.85 | 61.07 | 65.75 | 15,005,181 | +4.71(+7.72%) |
Aug 03, 2018 | 61.64 | 61.74 | 60.73 | 61.04 | 2,625,081 | -0.62(-1.01%) |
Aug 02, 2018 | 60.60 | 61.72 | 59.50 | 61.66 | 6,379,951 | +2.80(+4.75%) |
Aug 01, 2018 | 59.45 | 59.67 | 58.65 | 58.87 | 4,133,462 | -0.63(-1.07%) |
Jul 31, 2018 | 59.37 | 59.70 | 58.99 | 59.50 | 2,510,275 | +0.18(+0.30%) |
Jul 30, 2018 | 59.01 | 60.24 | 59.01 | 59.32 | 2,343,688 | +0.21(+0.35%) |
Jul 27, 2018 | 58.98 | 60.17 | 58.80 | 59.12 | 2,344,553 | +0.24(+0.40%) |
Jul 26, 2018 | 58.61 | 59.30 | 58.40 | 58.88 | 2,568,790 | +0.54(+0.92%) |
Jul 25, 2018 | 58.29 | 58.82 | 58.02 | 58.34 | 2,218,899 | +0.05(+0.09%) |
Jul 24, 2018 | 58.61 | 57.41 | 58.29 | 2,540,844 | +0.42(+0.72%) | |
Jul 23, 2018 | 58.64 | 58.74 | 57.84 | 57.88 | 2,482,658 | -0.88(-1.50%) |
Jul 20, 2018 | 58.92 | 59.12 | 58.58 | 58.76 | 2,194,015 | -0.16(-0.27%) |
Jul 19, 2018 | 59.76 | 59.88 | 58.74 | 58.92 | 2,761,300 | -1.10(-1.83%) |
Jul 18, 2018 | 60.91 | 60.98 | 59.99 | 60.02 | 1,932,843 | -0.68(-1.13%) |
Jul 17, 2018 | 60.93 | 61.48 | 60.59 | 60.70 | 1,794,618 | -0.42(-0.68%) |
Jul 16, 2018 | 61.00 | 61.56 | 61.00 | 61.12 | 1,709,055 | -0.05(-0.08%) |
Jul 13, 2018 | 61.30 | 61.17 | 3,105,122 | +0.10(+0.16%) | ||
Jul 12, 2018 | 59.78 | 61.11 | 59.51 | 61.07 | 3,661,655 | +1.39(+2.33%) |
Jul 11, 2018 | 59.79 | 60.45 | 59.31 | 59.68 | 2,493,946 | -0.99(-1.63%) |
Jul 10, 2018 | 60.91 | 61.00 | 60.47 | 60.67 | 1,514,292 | -0.16(-0.26%) |
Jul 09, 2018 | 60.49 | 61.10 | 60.15 | 60.83 | 2,811,688 | +0.20(+0.33%) |
Jul 06, 2018 | 59.57 | 60.86 | 59.40 | 60.63 | 2,952,713 | +1.07(+1.80%) |
Jul 05, 2018 | 58.96 | 59.62 | 58.72 | 59.56 | 3,376,167 | +0.91(+1.56%) |
Jul 03, 2018 | 58.65 | 58.65 | 58.65 | 0 | -0.76(-1.29%) |