Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.00 | 64.11 | 63.00 | 63.07 | 7,597,004 | -0.10(-0.15%) |
Sep 27, 2018 | 63.33 | 63.55 | 62.99 | 63.16 | 5,312,893 | +0.20(+0.31%) |
Sep 26, 2018 | 63.34 | 63.87 | 62.90 | 62.97 | 7,545,342 | -0.68(-1.06%) |
Sep 25, 2018 | 63.51 | 64.05 | 63.26 | 63.64 | 7,540,812 | +0.86(+1.36%) |
Sep 24, 2018 | 62.74 | 63.47 | 62.57 | 62.79 | 7,826,356 | +0.64(+1.02%) |
Sep 21, 2018 | 61.74 | 62.46 | 61.40 | 62.15 | 18,549,524 | +0.75(+1.22%) |
Sep 20, 2018 | 61.19 | 62.05 | 60.96 | 61.40 | 6,406,466 | -0.14(-0.23%) |
Sep 19, 2018 | 61.11 | 61.81 | 60.83 | 61.54 | 4,851,188 | +0.40(+0.65%) |
Sep 18, 2018 | 60.91 | 61.71 | 60.81 | 61.14 | 7,350,912 | +0.65(+1.08%) |
Sep 17, 2018 | 60.06 | 61.03 | 59.99 | 60.49 | 7,375,907 | +0.60(+1.01%) |
Sep 14, 2018 | 59.00 | 60.24 | 59.00 | 59.89 | 5,668,083 | +0.77(+1.31%) |
Sep 13, 2018 | 58.66 | 59.14 | 57.95 | 59.11 | 4,933,085 | +0.47(+0.81%) |
Sep 12, 2018 | 58.79 | 59.10 | 58.41 | 58.64 | 7,532,083 | +0.41(+0.70%) |
Sep 11, 2018 | 57.84 | 58.73 | 57.53 | 58.23 | 5,120,499 | +0.26(+0.45%) |
Sep 10, 2018 | 57.49 | 58.38 | 57.46 | 57.97 | 6,367,831 | +0.76(+1.32%) |
Sep 07, 2018 | 56.98 | 57.54 | 56.56 | 57.22 | 5,363,963 | -0.26(-0.45%) |
Sep 06, 2018 | 58.80 | 59.05 | 57.45 | 57.48 | 6,680,932 | -2.00(-3.37%) |
Sep 05, 2018 | 59.35 | 59.57 | 58.70 | 59.48 | 6,234,849 | -0.09(-0.15%) |
Sep 04, 2018 | 60.24 | 60.41 | 59.34 | 59.57 | 4,231,316 | -0.26(-0.44%) |
Aug 31, 2018 | 59.83 | 59.83 | 59.83 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 60.04 | 60.65 | 59.69 | 59.94 | 6,309,658 | +0.02(+0.03%) |
Aug 29, 2018 | 59.29 | 60.08 | 59.06 | 59.92 | 5,997,786 | +1.21(+2.07%) |
Aug 28, 2018 | 59.35 | 59.55 | 58.60 | 58.71 | 4,997,782 | -0.64(-1.08%) |
Aug 27, 2018 | 59.16 | 59.63 | 59.16 | 59.35 | 4,159,184 | +0.19(+0.32%) |
Aug 24, 2018 | 59.27 | 59.94 | 58.94 | 59.16 | 6,055,414 | +0.46(+0.78%) |
Aug 23, 2018 | 58.30 | 58.76 | 58.03 | 58.71 | 4,903,590 | +0.04(+0.07%) |
Aug 22, 2018 | 58.23 | 59.08 | 58.16 | 58.67 | 6,159,751 | +0.90(+1.57%) |
Aug 21, 2018 | 57.88 | 58.31 | 57.68 | 57.76 | 4,562,607 | +0.30(+0.52%) |
Aug 20, 2018 | 56.78 | 57.91 | 56.78 | 57.46 | 5,717,921 | +0.61(+1.07%) |
Aug 17, 2018 | 56.93 | 57.13 | 56.48 | 56.85 | 5,443,245 | +0.29(+0.52%) |
Aug 16, 2018 | 55.63 | 56.76 | 55.59 | 56.56 | 6,692,427 | +1.30(+2.34%) |
Aug 15, 2018 | 58.08 | 58.15 | 55.17 | 55.26 | 9,749,716 | -3.53(-6.00%) |
Aug 14, 2018 | 58.61 | 59.23 | 58.43 | 58.79 | 6,410,595 | +0.88(+1.52%) |
Aug 13, 2018 | 58.59 | 59.09 | 57.86 | 57.91 | 5,303,863 | -0.71(-1.21%) |
Aug 10, 2018 | 58.34 | 58.69 | 58.05 | 58.62 | 5,958,950 | +0.15(+0.26%) |
Aug 09, 2018 | 58.83 | 59.19 | 58.28 | 58.46 | 7,333,759 | +0.29(+0.50%) |
Aug 08, 2018 | 58.85 | 59.11 | 57.63 | 58.17 | 7,099,106 | -1.23(-2.07%) |
Aug 07, 2018 | 59.11 | 60.09 | 58.98 | 59.40 | 6,911,294 | +0.95(+1.63%) |
Aug 06, 2018 | 58.21 | 58.79 | 57.91 | 58.45 | 8,808,895 | +0.36(+0.62%) |
Aug 03, 2018 | 58.06 | 58.24 | 57.53 | 58.09 | 4,943,986 | -0.22(-0.38%) |
Aug 02, 2018 | 58.14 | 58.41 | 57.84 | 58.31 | 5,730,710 | -0.20(-0.35%) |
Aug 01, 2018 | 58.28 | 58.71 | 57.77 | 58.51 | 6,520,841 | -0.29(-0.50%) |
Jul 31, 2018 | 59.11 | 59.30 | 58.57 | 58.80 | 6,654,589 | -0.08(-0.14%) |
Jul 30, 2018 | 58.91 | 59.43 | 58.78 | 58.89 | 6,054,813 | +0.67(+1.15%) |
Jul 27, 2018 | 58.24 | 58.89 | 58.01 | 58.22 | 6,857,443 | -0.29(-0.49%) |
Jul 26, 2018 | 58.03 | 58.62 | 57.53 | 58.50 | 9,032,913 | +0.24(+0.41%) |
Jul 25, 2018 | 57.79 | 58.34 | 57.44 | 58.27 | 6,319,194 | +0.54(+0.93%) |
Jul 24, 2018 | 57.61 | 58.30 | 57.34 | 57.73 | 5,779,405 | +0.71(+1.24%) |
Jul 23, 2018 | 57.44 | 57.54 | 56.95 | 57.02 | 9,740,368 | -0.02(-0.04%) |
Jul 20, 2018 | 56.83 | 57.15 | 56.78 | 57.04 | 6,903,921 | +0.49(+0.87%) |
Jul 19, 2018 | 56.91 | 57.16 | 56.39 | 56.55 | 7,342,467 | -0.54(-0.94%) |
Jul 18, 2018 | 56.38 | 57.21 | 55.84 | 57.09 | 6,983,782 | +0.06(+0.10%) |
Jul 17, 2018 | 56.98 | 57.37 | 56.07 | 57.03 | 7,053,781 | -0.24(-0.43%) |
Jul 16, 2018 | 57.52 | 58.09 | 56.43 | 57.27 | 7,660,413 | -1.15(-1.97%) |
Jul 13, 2018 | 57.91 | 58.89 | 57.90 | 58.43 | 7,779,968 | +0.45(+0.77%) |
Jul 12, 2018 | 58.18 | 57.14 | 57.98 | 7,870,278 | +1.14(+2.00%) | |
Jul 11, 2018 | 57.55 | 58.23 | 56.34 | 56.84 | 6,944,357 | -1.37(-2.36%) |
Jul 10, 2018 | 58.01 | 58.43 | 57.91 | 58.22 | 6,463,660 | +0.60(+1.04%) |
Jul 09, 2018 | 56.92 | 57.61 | 56.73 | 57.61 | 6,494,431 | +1.10(+1.94%) |
Jul 06, 2018 | 55.74 | 56.65 | 55.56 | 56.52 | 5,489,850 | +0.58(+1.04%) |
Jul 05, 2018 | 56.84 | 57.27 | 55.70 | 55.94 | 6,985,126 | -0.51(-0.91%) |
Jul 03, 2018 | 56.45 | 56.45 | 56.45 | 0 | +0.79(+1.41%) |