Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.24 | 65.24 | 65.24 | 0 | +0.03(+0.05%) | |
Aug 30, 2018 | 64.78 | 65.56 | 64.54 | 65.21 | 1,989,679 | +0.03(+0.05%) |
Aug 29, 2018 | 64.95 | 65.69 | 64.72 | 65.18 | 2,441,136 | +0.39(+0.59%) |
Aug 28, 2018 | 65.05 | 65.29 | 64.62 | 64.80 | 1,718,759 | -0.21(-0.32%) |
Aug 27, 2018 | 64.41 | 65.14 | 64.41 | 65.01 | 1,649,167 | +0.39(+0.60%) |
Aug 24, 2018 | 64.66 | 65.13 | 64.38 | 64.62 | 1,969,276 | +0.20(+0.31%) |
Aug 23, 2018 | 64.71 | 65.10 | 64.39 | 64.42 | 1,583,714 | -0.59(-0.91%) |
Aug 22, 2018 | 65.48 | 65.61 | 64.73 | 65.02 | 1,771,620 | -0.69(-1.05%) |
Aug 21, 2018 | 64.98 | 65.84 | 64.98 | 65.71 | 1,998,008 | +0.66(+1.02%) |
Aug 20, 2018 | 64.95 | 65.44 | 64.71 | 65.05 | 2,653,456 | -0.06(-0.09%) |
Aug 17, 2018 | 65.07 | 65.26 | 64.76 | 65.10 | 3,126,042 | -0.08(-0.12%) |
Aug 16, 2018 | 64.89 | 65.41 | 64.76 | 65.18 | 2,580,554 | +0.56(+0.87%) |
Aug 15, 2018 | 64.73 | 65.10 | 64.25 | 64.62 | 2,437,967 | -0.54(-0.83%) |
Aug 14, 2018 | 64.99 | 65.64 | 64.87 | 65.16 | 3,352,349 | +0.26(+0.40%) |
Aug 13, 2018 | 64.16 | 65.01 | 63.75 | 64.91 | 3,262,336 | +0.71(+1.11%) |
Aug 10, 2018 | 63.86 | 64.41 | 63.29 | 64.20 | 2,268,893 | +0.01(+0.02%) |
Aug 09, 2018 | 64.73 | 64.95 | 64.06 | 64.19 | 2,345,727 | -0.52(-0.81%) |
Aug 08, 2018 | 64.52 | 64.86 | 63.68 | 64.71 | 3,145,082 | +0.17(+0.26%) |
Aug 07, 2018 | 65.51 | 65.54 | 64.34 | 64.54 | 4,836,225 | -0.96(-1.46%) |
Aug 06, 2018 | 60.85 | 65.60 | 60.84 | 65.50 | 15,062,537 | +4.69(+7.72%) |
Aug 03, 2018 | 61.41 | 61.51 | 60.50 | 60.81 | 2,635,115 | -0.62(-1.01%) |
Aug 02, 2018 | 60.37 | 61.49 | 59.28 | 61.43 | 6,404,337 | +2.79(+4.75%) |
Aug 01, 2018 | 59.23 | 59.44 | 58.43 | 58.64 | 4,149,261 | -0.63(-1.07%) |
Jul 31, 2018 | 59.15 | 59.47 | 58.76 | 59.28 | 2,519,871 | +0.18(+0.30%) |
Jul 30, 2018 | 58.78 | 60.01 | 58.78 | 59.10 | 2,352,647 | +0.21(+0.35%) |
Jul 27, 2018 | 58.75 | 59.94 | 58.57 | 58.89 | 2,353,515 | +0.24(+0.40%) |
Jul 26, 2018 | 58.39 | 59.08 | 58.18 | 58.65 | 2,578,609 | +0.53(+0.92%) |
Jul 25, 2018 | 58.07 | 58.60 | 57.80 | 58.12 | 2,227,380 | +0.05(+0.09%) |
Jul 24, 2018 | 58.39 | 57.19 | 58.07 | 2,550,556 | +0.41(+0.72%) | |
Jul 23, 2018 | 58.42 | 58.51 | 57.62 | 57.66 | 2,492,148 | -0.88(-1.50%) |
Jul 20, 2018 | 58.69 | 58.89 | 58.36 | 58.53 | 2,202,402 | -0.16(-0.27%) |
Jul 19, 2018 | 59.53 | 59.66 | 58.51 | 58.69 | 2,771,855 | -1.10(-1.83%) |
Jul 18, 2018 | 60.68 | 60.75 | 59.76 | 59.79 | 1,940,231 | -0.68(-1.13%) |
Jul 17, 2018 | 60.70 | 61.24 | 60.36 | 60.47 | 1,801,478 | -0.41(-0.68%) |
Jul 16, 2018 | 60.77 | 61.33 | 60.77 | 60.89 | 1,715,588 | -0.05(-0.08%) |
Jul 13, 2018 | 61.06 | 60.94 | 3,116,991 | +0.10(+0.16%) | ||
Jul 12, 2018 | 59.55 | 60.88 | 59.29 | 60.84 | 3,675,651 | +1.38(+2.33%) |
Jul 11, 2018 | 59.56 | 60.22 | 59.08 | 59.45 | 2,503,479 | -0.99(-1.63%) |
Jul 10, 2018 | 60.68 | 60.77 | 60.24 | 60.44 | 1,520,080 | -0.16(-0.26%) |
Jul 09, 2018 | 60.26 | 60.87 | 59.92 | 60.60 | 2,822,436 | +0.20(+0.33%) |
Jul 06, 2018 | 59.34 | 60.63 | 59.18 | 60.40 | 2,964,000 | +1.07(+1.80%) |
Jul 05, 2018 | 58.73 | 59.39 | 58.50 | 59.33 | 3,389,072 | +0.91(+1.56%) |
Jul 03, 2018 | 58.43 | 58.43 | 58.43 | 0 | -0.76(-1.29%) | |
Jul 02, 2018 | 58.74 | 59.24 | 58.33 | 59.19 | 2,244,899 | +0.16(+0.27%) |
Jun 29, 2018 | 59.16 | 59.32 | 58.75 | 59.03 | 2,463,560 | -0.11(-0.18%) |
Jun 28, 2018 | 59.22 | 59.47 | 57.97 | 59.14 | 4,073,708 | +0.51(+0.88%) |
Jun 27, 2018 | 58.86 | 59.74 | 58.47 | 58.62 | 2,504,371 | -0.36(-0.60%) |
Jun 26, 2018 | 58.99 | 59.04 | 58.11 | 58.98 | 3,589,762 | -0.03(-0.05%) |
Jun 25, 2018 | 59.80 | 60.16 | 58.75 | 59.01 | 4,451,166 | -1.05(-1.74%) |
Jun 22, 2018 | 59.60 | 60.42 | 59.34 | 60.06 | 3,466,253 | +0.78(+1.32%) |
Jun 21, 2018 | 59.51 | 59.96 | 58.74 | 59.28 | 3,045,115 | -0.34(-0.56%) |
Jun 20, 2018 | 59.92 | 60.00 | 59.34 | 59.61 | 4,621,677 | -0.20(-0.33%) |
Jun 19, 2018 | 59.07 | 60.15 | 58.71 | 59.81 | 3,694,454 | +0.18(+0.30%) |
Jun 18, 2018 | 58.93 | 59.74 | 58.52 | 59.63 | 4,143,708 | +0.35(+0.58%) |
Jun 15, 2018 | 59.35 | 58.81 | 59.29 | 3,741,322 | +0.47(+0.81%) | |
Jun 14, 2018 | 58.10 | 58.97 | 57.89 | 58.81 | 3,118,964 | +0.84(+1.45%) |
Jun 13, 2018 | 58.29 | 58.38 | 57.68 | 57.97 | 6,257,419 | +0.58(+1.02%) |
Jun 12, 2018 | 57.21 | 57.53 | 57.06 | 57.39 | 1,992,405 | +0.10(+0.17%) |
Jun 11, 2018 | 56.90 | 57.48 | 56.72 | 57.29 | 2,540,134 | +0.19(+0.33%) |
Jun 08, 2018 | 56.64 | 57.27 | 56.29 | 57.10 | 2,521,908 | -0.02(-0.03%) |
Jun 07, 2018 | 56.81 | 57.50 | 56.81 | 57.12 | 3,896,651 | +0.22(+0.38%) |
Jun 06, 2018 | 56.93 | 56.21 | 56.90 | 2,888,524 | +0.43(+0.77%) | |
Jun 05, 2018 | 56.22 | 56.89 | 56.19 | 56.47 | 1,809,258 | +0.04(+0.07%) |
Jun 04, 2018 | 56.11 | 56.75 | 55.93 | 56.43 | 3,230,319 | +0.25(+0.44%) |