Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.23 | 67.23 | 67.23 | 0 | +0.42(+0.64%) | |
Aug 30, 2018 | 66.68 | 67.08 | 66.37 | 66.81 | 3,299,207 | +0.12(+0.18%) |
Aug 29, 2018 | 66.10 | 66.81 | 65.86 | 66.69 | 2,590,896 | +0.81(+1.23%) |
Aug 28, 2018 | 65.96 | 66.05 | 65.59 | 65.88 | 3,025,368 | +0.07(+0.11%) |
Aug 27, 2018 | 65.46 | 66.00 | 65.38 | 65.81 | 2,366,265 | +0.57(+0.87%) |
Aug 24, 2018 | 65.13 | 65.38 | 64.80 | 65.24 | 2,475,274 | +0.33(+0.51%) |
Aug 23, 2018 | 65.10 | 65.22 | 64.79 | 64.91 | 2,832,194 | -0.14(-0.22%) |
Aug 22, 2018 | 64.43 | 65.17 | 64.23 | 65.05 | 1,978,290 | +0.45(+0.70%) |
Aug 21, 2018 | 65.35 | 65.61 | 64.52 | 64.60 | 5,572,341 | -0.50(-0.78%) |
Aug 20, 2018 | 65.00 | 65.32 | 64.89 | 65.10 | 1,882,345 | +0.14(+0.22%) |
Aug 17, 2018 | 64.34 | 65.05 | 64.07 | 64.96 | 2,104,981 | +0.41(+0.64%) |
Aug 16, 2018 | 64.72 | 64.87 | 64.21 | 64.55 | 2,397,966 | +0.30(+0.46%) |
Aug 15, 2018 | 63.52 | 64.33 | 63.30 | 64.25 | 3,117,834 | +0.49(+0.76%) |
Aug 14, 2018 | 63.73 | 64.27 | 63.71 | 63.76 | 2,366,145 | +0.00(+0.00%) |
Aug 13, 2018 | 64.38 | 64.82 | 63.72 | 63.76 | 2,147,346 | -0.71(-1.10%) |
Aug 10, 2018 | 64.88 | 64.88 | 64.19 | 64.47 | 2,596,709 | -0.51(-0.79%) |
Aug 09, 2018 | 65.75 | 65.83 | 64.91 | 64.99 | 4,035,228 | -0.54(-0.83%) |
Aug 08, 2018 | 65.31 | 65.91 | 65.29 | 65.53 | 3,693,794 | +0.12(+0.18%) |
Aug 07, 2018 | 65.43 | 65.61 | 65.01 | 65.41 | 3,116,786 | +0.02(+0.03%) |
Aug 06, 2018 | 65.15 | 65.57 | 65.05 | 65.39 | 2,011,912 | +0.15(+0.23%) |
Aug 03, 2018 | 65.17 | 65.28 | 64.59 | 65.24 | 1,939,741 | +0.10(+0.15%) |
Aug 02, 2018 | 65.32 | 65.45 | 64.49 | 65.14 | 2,509,722 | -0.46(-0.70%) |
Aug 01, 2018 | 65.34 | 65.94 | 65.26 | 65.60 | 4,437,358 | +0.27(+0.41%) |
Jul 31, 2018 | 64.73 | 65.56 | 64.58 | 65.33 | 4,857,128 | +0.98(+1.53%) |
Jul 30, 2018 | 64.60 | 65.05 | 63.98 | 64.35 | 4,587,828 | -0.32(-0.49%) |
Jul 27, 2018 | 66.08 | 66.47 | 64.27 | 64.66 | 7,149,684 | -1.80(-2.71%) |
Jul 26, 2018 | 64.03 | 64.62 | 64.03 | 66.47 | 7,543,292 | -2.52(-3.66%) |
Jul 25, 2018 | 67.94 | 68.99 | 67.94 | 68.99 | 2,833,859 | +0.87(+1.28%) |
Jul 24, 2018 | 67.73 | 68.28 | 67.65 | 68.12 | 3,637,151 | +0.54(+0.80%) |
Jul 23, 2018 | 67.63 | 67.93 | 67.31 | 67.57 | 2,667,794 | -0.05(-0.08%) |
Jul 20, 2018 | 67.38 | 68.17 | 67.26 | 67.63 | 4,681,086 | +0.23(+0.35%) |
Jul 19, 2018 | 67.27 | 67.61 | 66.98 | 67.39 | 2,163,793 | +0.04(+0.05%) |
Jul 18, 2018 | 67.45 | 67.49 | 67.02 | 67.36 | 1,937,139 | -0.05(-0.07%) |
Jul 17, 2018 | 66.56 | 67.46 | 66.48 | 67.40 | 2,995,350 | +0.67(+1.00%) |
Jul 16, 2018 | 66.95 | 66.98 | 66.38 | 66.74 | 2,365,299 | -0.69(-1.03%) |
Jul 13, 2018 | 67.45 | 67.57 | 67.19 | 67.43 | 2,317,435 | +0.00(+0.00%) |
Jul 12, 2018 | 67.41 | 67.66 | 66.93 | 67.43 | 1,962,602 | +0.41(+0.62%) |
Jul 11, 2018 | 67.02 | 67.54 | 66.82 | 67.02 | 1,437,072 | -0.28(-0.42%) |
Jul 10, 2018 | 67.59 | 67.74 | 67.11 | 67.30 | 2,472,138 | -0.04(-0.05%) |
Jul 09, 2018 | 67.27 | 67.53 | 67.02 | 67.33 | 1,734,386 | +0.27(+0.40%) |
Jul 06, 2018 | 66.62 | 67.24 | 66.53 | 67.06 | 1,673,274 | +0.51(+0.77%) |
Jul 05, 2018 | 66.69 | 66.02 | 66.55 | 1,769,573 | +0.66(+1.00%) | |
Jul 03, 2018 | 65.89 | 65.89 | 65.89 | 0 | -0.61(-0.92%) | |
Jul 02, 2018 | 66.18 | 66.55 | 65.77 | 66.50 | 1,543,577 | -0.08(-0.12%) |
Jun 29, 2018 | 66.56 | 67.35 | 66.53 | 66.58 | 2,887,384 | +0.04(+0.05%) |
Jun 28, 2018 | 65.41 | 66.84 | 65.22 | 66.55 | 3,143,962 | +1.13(+1.72%) |
Jun 27, 2018 | 66.23 | 66.63 | 65.42 | 65.42 | 2,816,550 | -0.53(-0.81%) |
Jun 26, 2018 | 66.38 | 66.65 | 65.93 | 65.95 | 2,382,457 | -0.41(-0.61%) |
Jun 25, 2018 | 66.78 | 66.84 | 65.84 | 66.36 | 4,028,024 | -0.66(-0.98%) |
Jun 22, 2018 | 66.74 | 67.50 | 66.49 | 67.02 | 3,740,842 | +0.52(+0.79%) |
Jun 21, 2018 | 66.33 | 67.20 | 66.16 | 66.49 | 3,138,842 | +0.37(+0.56%) |
Jun 20, 2018 | 66.84 | 67.04 | 66.08 | 66.12 | 2,630,402 | -0.76(-1.13%) |
Jun 19, 2018 | 66.43 | 66.90 | 66.29 | 66.88 | 3,024,066 | -0.12(-0.18%) |
Jun 18, 2018 | 67.25 | 67.45 | 66.68 | 67.00 | 2,672,787 | -0.83(-1.22%) |
Jun 15, 2018 | 68.00 | 67.32 | 67.83 | 3,518,815 | -0.17(-0.25%) | |
Jun 14, 2018 | 67.65 | 68.08 | 67.39 | 68.00 | 2,854,026 | +0.75(+1.11%) |
Jun 13, 2018 | 68.01 | 68.17 | 67.14 | 67.25 | 3,071,913 | -0.69(-1.02%) |
Jun 12, 2018 | 67.66 | 68.19 | 67.42 | 67.94 | 3,982,933 | +0.14(+0.21%) |
Jun 11, 2018 | 67.50 | 67.96 | 67.18 | 67.80 | 3,312,759 | +0.37(+0.55%) |
Jun 08, 2018 | 67.02 | 67.48 | 66.84 | 67.43 | 3,370,861 | +0.39(+0.58%) |
Jun 07, 2018 | 67.88 | 68.04 | 66.66 | 67.04 | 3,288,743 | -0.84(-1.24%) |
Jun 06, 2018 | 67.95 | 67.88 | 4,428,383 | +0.92(+1.37%) | ||
Jun 05, 2018 | 66.85 | 67.03 | 66.27 | 66.96 | 4,807,191 | +0.05(+0.08%) |
Jun 04, 2018 | 65.63 | 67.16 | 65.52 | 66.91 | 4,910,336 | +1.35(+2.06%) |