Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 67.43 | 68.35 | 67.30 | 67.72 | 429,500 | +0.14(+0.21%) |
Sep 27, 2018 | 67.70 | 68.03 | 67.55 | 67.58 | 251,498 | +0.03(+0.04%) |
Sep 26, 2018 | 67.88 | 68.30 | 67.29 | 67.55 | 771,149 | -0.47(-0.69%) |
Sep 25, 2018 | 68.50 | 68.50 | 67.40 | 68.02 | 574,816 | -0.23(-0.34%) |
Sep 24, 2018 | 69.00 | 69.19 | 68.14 | 68.25 | 625,639 | -0.65(-0.94%) |
Sep 21, 2018 | 68.95 | 69.06 | 68.58 | 68.90 | 650,000 | +0.02(+0.03%) |
Sep 20, 2018 | 68.68 | 69.11 | 68.09 | 68.88 | 634,063 | +0.20(+0.29%) |
Sep 19, 2018 | 68.88 | 69.04 | 68.50 | 68.68 | 552,606 | -0.18(-0.26%) |
Sep 18, 2018 | 68.75 | 69.02 | 68.37 | 68.86 | 945,245 | +0.35(+0.51%) |
Sep 17, 2018 | 68.59 | 68.75 | 68.21 | 68.51 | 861,032 | +0.17(+0.25%) |
Sep 14, 2018 | 68.48 | 68.73 | 67.41 | 68.34 | 680,300 | -0.18(-0.26%) |
Sep 13, 2018 | 68.83 | 68.88 | 68.32 | 68.52 | 791,062 | -0.29(-0.42%) |
Sep 12, 2018 | 69.00 | 69.24 | 68.65 | 68.81 | 684,975 | -0.03(-0.04%) |
Sep 11, 2018 | 68.18 | 69.10 | 68.18 | 68.84 | 558,785 | +0.58(+0.85%) |
Sep 10, 2018 | 68.05 | 68.53 | 67.93 | 68.26 | 654,949 | +0.20(+0.29%) |
Sep 07, 2018 | 68.19 | 68.21 | 67.56 | 68.06 | 690,400 | -0.19(-0.28%) |
Sep 06, 2018 | 69.11 | 69.28 | 67.90 | 68.25 | 1,067,956 | -0.88(-1.27%) |
Sep 05, 2018 | 69.02 | 69.40 | 68.24 | 69.13 | 566,451 | +0.02(+0.03%) |
Sep 04, 2018 | 68.22 | 69.32 | 67.55 | 69.11 | 910,087 | +0.86(+1.26%) |
Aug 31, 2018 | 68.25 | 68.25 | 68.25 | 0 | -0.39(-0.57%) | |
Aug 30, 2018 | 68.65 | 68.70 | 68.22 | 68.64 | 422,097 | -0.01(-0.01%) |
Aug 29, 2018 | 69.07 | 69.17 | 68.55 | 68.65 | 691,131 | -0.54(-0.78%) |
Aug 28, 2018 | 69.67 | 70.19 | 69.04 | 69.19 | 799,167 | -0.80(-1.14%) |
Aug 27, 2018 | 70.29 | 70.34 | 69.57 | 69.99 | 591,049 | -0.43(-0.61%) |
Aug 24, 2018 | 70.55 | 70.67 | 70.10 | 70.42 | 863,600 | +0.17(+0.24%) |
Aug 23, 2018 | 70.70 | 70.70 | 70.21 | 70.25 | 309,521 | -0.57(-0.80%) |
Aug 22, 2018 | 70.74 | 71.05 | 70.50 | 70.82 | 491,651 | +0.10(+0.14%) |
Aug 21, 2018 | 71.75 | 71.85 | 70.65 | 70.72 | 723,347 | -0.76(-1.06%) |
Aug 20, 2018 | 71.12 | 71.74 | 70.95 | 71.48 | 525,664 | +0.43(+0.61%) |
Aug 17, 2018 | 70.26 | 71.14 | 70.17 | 71.05 | 475,600 | +0.88(+1.25%) |
Aug 16, 2018 | 70.18 | 70.55 | 69.70 | 70.17 | 437,187 | +0.32(+0.46%) |
Aug 15, 2018 | 70.26 | 70.29 | 69.10 | 69.85 | 807,266 | -0.86(-1.22%) |
Aug 14, 2018 | 70.75 | 71.25 | 70.34 | 70.71 | 648,041 | +0.44(+0.63%) |
Aug 13, 2018 | 71.70 | 71.78 | 69.89 | 70.27 | 991,068 | -1.49(-2.08%) |
Aug 10, 2018 | 71.41 | 72.90 | 71.39 | 71.76 | 2,630,400 | +0.06(+0.08%) |
Aug 09, 2018 | 71.21 | 71.87 | 71.09 | 71.70 | 854,424 | +0.79(+1.11%) |
Aug 08, 2018 | 69.50 | 71.01 | 69.50 | 70.91 | 956,146 | +0.97(+1.39%) |
Aug 07, 2018 | 70.79 | 71.37 | 69.92 | 69.94 | 825,073 | -0.50(-0.71%) |
Aug 06, 2018 | 69.89 | 70.48 | 69.81 | 70.44 | 619,955 | -0.22(-0.31%) |
Aug 03, 2018 | 70.82 | 71.16 | 70.19 | 70.66 | 675,500 | -0.39(-0.55%) |
Aug 02, 2018 | 71.16 | 72.64 | 70.51 | 71.05 | 1,374,657 | -0.92(-1.28%) |
Aug 01, 2018 | 71.56 | 72.37 | 71.16 | 71.97 | 548,952 | +0.21(+0.29%) |
Jul 31, 2018 | 71.07 | 71.94 | 71.07 | 71.76 | 500,108 | +0.44(+0.62%) |
Jul 30, 2018 | 71.12 | 71.77 | 70.95 | 71.32 | 615,580 | +0.58(+0.82%) |
Jul 27, 2018 | 71.79 | 72.03 | 70.39 | 70.74 | 571,000 | -1.11(-1.54%) |
Jul 26, 2018 | 71.00 | 72.04 | 70.65 | 71.85 | 914,600 | +0.67(+0.94%) |
Jul 25, 2018 | 69.93 | 71.33 | 69.93 | 71.18 | 1,002,225 | +1.06(+1.51%) |
Jul 24, 2018 | 70.12 | 70.44 | 69.85 | 70.12 | 866,280 | +0.15(+0.21%) |
Jul 23, 2018 | 69.64 | 70.03 | 69.53 | 69.97 | 860,248 | +0.42(+0.60%) |
Jul 20, 2018 | 69.29 | 69.97 | 68.76 | 69.55 | 818,871 | +0.33(+0.48%) |
Jul 19, 2018 | 68.92 | 69.87 | 68.59 | 69.22 | 1,341,779 | +1.19(+1.75%) |
Jul 18, 2018 | 67.00 | 68.42 | 66.80 | 68.03 | 1,793,344 | +0.56(+0.83%) |
Jul 17, 2018 | 67.66 | 67.90 | 67.01 | 67.47 | 748,540 | -0.26(-0.38%) |
Jul 16, 2018 | 68.01 | 68.20 | 67.50 | 67.73 | 642,034 | -0.46(-0.67%) |
Jul 13, 2018 | 68.00 | 68.75 | 67.99 | 68.19 | 413,299 | -0.01(-0.01%) |
Jul 12, 2018 | 68.00 | 68.45 | 67.44 | 68.20 | 486,612 | +0.36(+0.53%) |
Jul 11, 2018 | 68.11 | 68.49 | 67.44 | 67.84 | 660,342 | -0.61(-0.89%) |
Jul 10, 2018 | 68.50 | 68.68 | 68.18 | 68.45 | 519,331 | -0.02(-0.03%) |
Jul 09, 2018 | 68.69 | 68.90 | 68.00 | 68.47 | 777,248 | +0.13(+0.19%) |
Jul 06, 2018 | 68.05 | 68.88 | 67.85 | 68.34 | 480,489 | +0.24(+0.35%) |
Jul 05, 2018 | 68.17 | 68.87 | 67.80 | 68.10 | 814,717 | +0.13(+0.19%) |
Jul 03, 2018 | 67.97 | 67.97 | 67.97 | 0 | -0.19(-0.28%) |