Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 65.89 | 66.11 | 65.42 | 65.66 | 1,794,742 | -0.38(-0.57%) |
Aug 29, 2018 | 65.97 | 66.12 | 65.57 | 66.03 | 1,833,559 | +0.23(+0.35%) |
Aug 28, 2018 | 66.05 | 66.21 | 65.55 | 65.80 | 2,817,980 | -0.10(-0.16%) |
Aug 27, 2018 | 65.31 | 66.03 | 65.27 | 65.91 | 2,434,215 | +0.84(+1.30%) |
Aug 24, 2018 | 65.22 | 65.35 | 64.85 | 65.06 | 2,906,505 | +0.09(+0.13%) |
Aug 23, 2018 | 64.55 | 65.05 | 64.49 | 64.98 | 1,871,022 | +0.35(+0.55%) |
Aug 22, 2018 | 65.42 | 65.59 | 64.50 | 64.62 | 2,909,203 | +0.14(+0.21%) |
Aug 21, 2018 | 65.29 | 66.02 | 65.02 | 64.49 | 2,937,293 | -0.46(-0.71%) |
Aug 20, 2018 | 64.60 | 65.07 | 64.50 | 64.95 | 3,137,741 | +0.58(+0.91%) |
Aug 17, 2018 | 63.67 | 64.55 | 63.27 | 64.37 | 3,329,146 | +0.77(+1.22%) |
Aug 16, 2018 | 63.06 | 63.86 | 62.84 | 63.59 | 2,391,666 | +0.76(+1.21%) |
Aug 15, 2018 | 62.98 | 62.98 | 61.85 | 62.83 | 3,338,277 | -0.58(-0.92%) |
Aug 14, 2018 | 63.04 | 63.91 | 62.91 | 63.41 | 3,434,692 | +0.67(+1.08%) |
Aug 13, 2018 | 63.21 | 63.48 | 62.65 | 62.74 | 3,381,807 | -0.35(-0.56%) |
Aug 10, 2018 | 63.07 | 63.61 | 62.79 | 63.09 | 3,630,464 | -0.16(-0.26%) |
Aug 09, 2018 | 63.46 | 63.59 | 63.13 | 63.25 | 2,424,650 | +0.01(+0.01%) |
Aug 08, 2018 | 63.69 | 64.28 | 63.22 | 63.24 | 4,206,186 | -0.53(-0.83%) |
Aug 07, 2018 | 62.62 | 64.06 | 61.59 | 63.77 | 5,789,786 | +2.60(+4.24%) |
Aug 06, 2018 | 60.91 | 61.32 | 60.78 | 61.17 | 3,088,302 | +0.12(+0.20%) |
Aug 03, 2018 | 61.05 | 61.52 | 60.94 | 61.06 | 4,311,483 | +0.17(+0.28%) |
Aug 02, 2018 | 60.50 | 60.93 | 59.97 | 60.88 | 3,339,210 | -0.02(-0.03%) |
Aug 01, 2018 | 61.48 | 61.53 | 60.30 | 60.90 | 3,056,913 | -0.84(-1.36%) |
Jul 31, 2018 | 60.51 | 61.92 | 60.40 | 61.74 | 3,537,411 | +1.49(+2.48%) |
Jul 30, 2018 | 61.05 | 61.48 | 60.17 | 60.24 | 2,121,268 | -0.62(-1.02%) |
Jul 27, 2018 | 61.04 | 61.20 | 60.59 | 60.87 | 2,052,541 | +0.00(+0.00%) |
Jul 26, 2018 | 60.12 | 61.24 | 60.12 | 60.87 | 3,225,942 | +0.91(+1.51%) |
Jul 25, 2018 | 58.77 | 60.03 | 58.68 | 59.96 | 3,242,244 | +1.14(+1.93%) |
Jul 24, 2018 | 58.44 | 59.16 | 58.38 | 58.83 | 3,601,569 | +0.84(+1.44%) |
Jul 23, 2018 | 59.11 | 59.14 | 57.92 | 57.99 | 3,315,668 | -1.19(-2.01%) |
Jul 20, 2018 | 59.17 | 59.69 | 59.17 | 59.18 | 2,615,189 | -0.44(-0.74%) |
Jul 19, 2018 | 59.24 | 60.06 | 59.13 | 59.62 | 2,915,690 | +0.09(+0.16%) |
Jul 18, 2018 | 59.40 | 59.83 | 58.89 | 59.53 | 3,397,741 | +0.18(+0.30%) |
Jul 17, 2018 | 59.08 | 59.48 | 58.61 | 59.35 | 3,098,357 | +0.15(+0.25%) |
Jul 16, 2018 | 60.35 | 60.49 | 59.09 | 59.20 | 3,193,225 | -1.08(-1.80%) |
Jul 13, 2018 | 59.97 | 60.52 | 59.83 | 60.29 | 1,818,927 | +0.30(+0.50%) |
Jul 12, 2018 | 60.07 | 60.09 | 59.31 | 59.99 | 2,606,089 | +0.99(+1.68%) |
Jul 11, 2018 | 60.05 | 60.09 | 58.77 | 59.00 | 3,808,022 | -1.64(-2.70%) |
Jul 10, 2018 | 60.51 | 60.89 | 60.26 | 60.64 | 3,127,201 | +0.13(+0.21%) |
Jul 09, 2018 | 59.42 | 60.65 | 59.33 | 60.51 | 2,615,327 | +1.33(+2.25%) |
Jul 06, 2018 | 59.12 | 59.42 | 58.61 | 59.18 | 2,692,779 | +0.09(+0.14%) |
Jul 05, 2018 | 59.15 | 59.24 | 58.63 | 59.09 | 2,996,058 | +0.35(+0.60%) |
Jul 03, 2018 | 58.74 | 58.74 | 58.74 | 0 | -0.57(-0.96%) | |
Jul 02, 2018 | 58.51 | 59.42 | 58.41 | 59.31 | 2,944,556 | +0.26(+0.43%) |
Jun 29, 2018 | 59.82 | 58.83 | 59.06 | 4,713,093 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.49 | 58.85 | 57.80 | 58.59 | 2,315,758 | +0.03(+0.06%) |
Jun 27, 2018 | 59.20 | 59.90 | 58.54 | 58.55 | 3,257,961 | -0.34(-0.58%) |
Jun 26, 2018 | 59.24 | 59.64 | 58.80 | 58.89 | 3,520,757 | -0.17(-0.29%) |
Jun 25, 2018 | 59.31 | 59.60 | 58.40 | 59.07 | 4,857,247 | -0.62(-1.03%) |
Jun 22, 2018 | 60.41 | 60.41 | 59.54 | 59.68 | 6,096,595 | +0.57(+0.97%) |
Jun 21, 2018 | 59.85 | 60.08 | 58.89 | 59.11 | 3,831,541 | -1.02(-1.69%) |
Jun 20, 2018 | 60.64 | 60.64 | 59.87 | 60.12 | 1,822,494 | -0.15(-0.24%) |
Jun 19, 2018 | 60.57 | 60.83 | 59.45 | 60.27 | 4,033,923 | -1.35(-2.19%) |
Jun 18, 2018 | 61.15 | 61.77 | 60.94 | 61.62 | 2,361,943 | -0.12(-0.19%) |
Jun 15, 2018 | 62.27 | 60.93 | 61.74 | 5,125,669 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.50 | 62.70 | 61.80 | 62.27 | 2,882,244 | +0.10(+0.16%) |
Jun 13, 2018 | 62.50 | 62.67 | 62.05 | 62.17 | 2,646,377 | -0.37(-0.59%) |
Jun 12, 2018 | 62.71 | 62.71 | 62.35 | 62.53 | 1,852,838 | +0.03(+0.04%) |
Jun 11, 2018 | 62.52 | 62.93 | 62.29 | 62.51 | 2,086,429 | +0.03(+0.04%) |
Jun 08, 2018 | 62.51 | 62.61 | 62.05 | 62.48 | 2,657,793 | -0.19(-0.30%) |
Jun 07, 2018 | 62.73 | 63.11 | 62.19 | 62.67 | 2,200,400 | +0.07(+0.11%) |
Jun 06, 2018 | 62.66 | 62.60 | 3,340,598 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.38 | 62.40 | 61.35 | 62.07 | 4,693,793 | +0.99(+1.62%) |
Jun 04, 2018 | 61.24 | 61.64 | 60.77 | 61.08 | 2,250,005 | +0.12(+0.20%) |