Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.81 | 60.81 | 60.81 | 0 | +0.51(+0.84%) | |
Aug 30, 2018 | 60.59 | 60.65 | 60.14 | 60.30 | 2,735,978 | -0.61(-0.99%) |
Aug 29, 2018 | 60.61 | 61.00 | 60.51 | 60.91 | 2,002,978 | +0.04(+0.06%) |
Aug 28, 2018 | 61.11 | 61.15 | 60.75 | 60.87 | 2,602,559 | -0.06(-0.10%) |
Aug 27, 2018 | 60.52 | 61.14 | 60.47 | 60.93 | 3,742,320 | +0.62(+1.03%) |
Aug 24, 2018 | 60.04 | 60.36 | 59.97 | 60.31 | 2,675,268 | +1.37(+2.33%) |
Aug 23, 2018 | 59.27 | 59.32 | 58.93 | 58.94 | 2,019,288 | -0.70(-1.17%) |
Aug 22, 2018 | 59.39 | 59.77 | 59.39 | 59.63 | 1,706,778 | +0.14(+0.23%) |
Aug 21, 2018 | 59.13 | 59.67 | 59.09 | 59.50 | 2,329,819 | +1.10(+1.89%) |
Aug 20, 2018 | 58.26 | 58.45 | 58.13 | 58.40 | 1,913,460 | +0.02(+0.03%) |
Aug 17, 2018 | 57.83 | 58.47 | 57.61 | 58.38 | 2,461,601 | +0.63(+1.09%) |
Aug 16, 2018 | 57.67 | 57.97 | 57.58 | 57.75 | 4,056,516 | +0.57(+1.00%) |
Aug 15, 2018 | 57.30 | 57.61 | 56.81 | 57.18 | 5,685,602 | -1.30(-2.22%) |
Aug 14, 2018 | 58.29 | 58.50 | 58.24 | 58.48 | 1,986,699 | +0.92(+1.60%) |
Aug 13, 2018 | 57.99 | 58.13 | 57.56 | 57.56 | 2,471,962 | -0.89(-1.53%) |
Aug 10, 2018 | 58.69 | 58.76 | 58.36 | 58.45 | 3,800,951 | -1.53(-2.55%) |
Aug 09, 2018 | 60.19 | 60.35 | 59.92 | 59.98 | 1,783,378 | -0.25(-0.42%) |
Aug 08, 2018 | 60.06 | 60.33 | 59.92 | 60.23 | 2,023,824 | -0.11(-0.18%) |
Aug 07, 2018 | 60.14 | 60.41 | 60.12 | 60.34 | 2,184,490 | +1.02(+1.72%) |
Aug 06, 2018 | 59.26 | 59.41 | 59.15 | 59.32 | 1,883,540 | -0.26(-0.44%) |
Aug 03, 2018 | 59.41 | 59.60 | 59.32 | 59.58 | 1,675,793 | +0.54(+0.92%) |
Aug 02, 2018 | 58.68 | 59.15 | 58.59 | 59.04 | 2,962,055 | -1.32(-2.19%) |
Aug 01, 2018 | 60.45 | 60.63 | 60.35 | 60.36 | 2,758,739 | -0.40(-0.65%) |
Jul 31, 2018 | 60.27 | 60.82 | 60.27 | 60.75 | 3,384,528 | +0.63(+1.05%) |
Jul 30, 2018 | 60.33 | 60.38 | 60.06 | 60.12 | 2,261,152 | -0.02(-0.03%) |
Jul 27, 2018 | 60.38 | 60.50 | 59.98 | 60.14 | 2,768,485 | +0.28(+0.47%) |
Jul 26, 2018 | 60.00 | 60.11 | 59.79 | 59.86 | 2,249,036 | -0.41(-0.67%) |
Jul 25, 2018 | 59.67 | 60.26 | 59.38 | 60.27 | 3,425,933 | +0.69(+1.15%) |
Jul 24, 2018 | 59.46 | 59.69 | 59.35 | 59.58 | 4,939,087 | +0.89(+1.51%) |
Jul 23, 2018 | 58.75 | 58.87 | 58.61 | 58.69 | 3,481,557 | -1.22(-2.04%) |
Jul 20, 2018 | 59.63 | 59.91 | 59.56 | 59.91 | 2,380,763 | +0.97(+1.64%) |
Jul 19, 2018 | 58.86 | 59.22 | 58.69 | 58.95 | 3,091,329 | -0.84(-1.40%) |
Jul 18, 2018 | 59.43 | 59.80 | 59.26 | 59.79 | 2,059,170 | -0.29(-0.48%) |
Jul 17, 2018 | 59.64 | 60.13 | 59.61 | 60.08 | 2,502,766 | +0.31(+0.51%) |
Jul 16, 2018 | 59.82 | 59.87 | 59.62 | 59.77 | 1,482,918 | -0.03(-0.05%) |
Jul 13, 2018 | 59.60 | 59.86 | 59.53 | 59.80 | 2,766,567 | +0.26(+0.44%) |
Jul 12, 2018 | 59.65 | 59.76 | 59.42 | 59.53 | 2,392,417 | +0.23(+0.38%) |
Jul 11, 2018 | 59.63 | 59.78 | 59.14 | 59.31 | 2,777,810 | -1.23(-2.03%) |
Jul 10, 2018 | 60.32 | 60.57 | 60.20 | 60.54 | 2,405,974 | -0.09(-0.15%) |
Jul 09, 2018 | 60.38 | 60.63 | 60.35 | 60.63 | 2,195,386 | +0.87(+1.45%) |
Jul 06, 2018 | 59.60 | 60.09 | 59.51 | 59.76 | 2,679,881 | +0.51(+0.87%) |
Jul 05, 2018 | 59.44 | 59.47 | 59.07 | 59.25 | 2,648,656 | -0.14(-0.23%) |
Jul 03, 2018 | 59.38 | 59.38 | 59.38 | 0 | -0.44(-0.74%) | |
Jul 02, 2018 | 59.47 | 59.89 | 59.32 | 59.82 | 2,920,865 | -1.34(-2.19%) |
Jun 29, 2018 | 61.05 | 61.26 | 60.94 | 61.16 | 2,783,654 | +0.75(+1.24%) |
Jun 28, 2018 | 60.02 | 60.44 | 59.90 | 60.41 | 2,972,908 | +0.08(+0.13%) |
Jun 27, 2018 | 61.22 | 61.37 | 60.23 | 60.33 | 3,621,558 | -0.70(-1.15%) |
Jun 26, 2018 | 61.19 | 61.36 | 60.94 | 61.03 | 2,442,234 | -0.23(-0.37%) |
Jun 25, 2018 | 61.42 | 61.47 | 60.75 | 61.26 | 3,572,476 | -0.23(-0.38%) |
Jun 22, 2018 | 61.85 | 61.90 | 61.44 | 61.49 | 2,745,163 | +0.90(+1.49%) |
Jun 21, 2018 | 61.12 | 61.19 | 60.56 | 60.59 | 3,957,805 | -1.17(-1.89%) |
Jun 20, 2018 | 62.03 | 62.35 | 61.71 | 61.76 | 4,417,362 | +0.45(+0.74%) |
Jun 19, 2018 | 61.02 | 61.39 | 60.84 | 61.31 | 3,769,273 | -1.35(-2.16%) |
Jun 18, 2018 | 62.47 | 62.75 | 62.23 | 62.66 | 3,447,629 | -0.75(-1.18%) |
Jun 15, 2018 | 64.79 | 63.16 | 63.41 | 3,619,945 | -1.38(-2.13%) | |
Jun 14, 2018 | 65.18 | 65.21 | 64.63 | 64.79 | 3,465,851 | -0.85(-1.29%) |
Jun 13, 2018 | 66.11 | 66.41 | 65.07 | 65.64 | 4,822,150 | -0.39(-0.59%) |
Jun 12, 2018 | 66.37 | 66.38 | 65.84 | 66.03 | 2,563,137 | -0.63(-0.95%) |
Jun 11, 2018 | 66.70 | 66.80 | 66.59 | 66.66 | 2,032,419 | +0.30(+0.45%) |
Jun 08, 2018 | 66.20 | 66.49 | 65.97 | 66.36 | 2,750,927 | -0.49(-0.73%) |
Jun 07, 2018 | 67.33 | 67.35 | 66.62 | 66.85 | 3,678,263 | -0.44(-0.66%) |
Jun 06, 2018 | 67.29 | 66.59 | 67.29 | 3,477,432 | +1.11(+1.68%) | |
Jun 05, 2018 | 66.60 | 66.66 | 66.18 | 66.18 | 4,962,620 | -0.46(-0.69%) |
Jun 04, 2018 | 66.63 | 66.73 | 66.52 | 66.64 | 2,329,669 | +0.27(+0.41%) |