Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.90 | 60.90 | 60.90 | 0 | -0.26(-0.42%) | |
Aug 30, 2018 | 61.12 | 61.37 | 60.87 | 61.16 | 9,807,699 | -0.27(-0.43%) |
Aug 29, 2018 | 61.11 | 61.57 | 60.85 | 61.43 | 10,536,860 | +0.44(+0.72%) |
Aug 28, 2018 | 61.22 | 61.40 | 60.93 | 60.99 | 11,614,348 | -0.09(-0.15%) |
Aug 27, 2018 | 60.71 | 61.13 | 60.67 | 61.08 | 8,778,496 | +0.59(+0.98%) |
Aug 24, 2018 | 60.41 | 60.81 | 60.33 | 60.49 | 8,615,572 | +0.41(+0.68%) |
Aug 23, 2018 | 60.44 | 60.49 | 59.94 | 60.08 | 9,481,577 | -0.67(-1.10%) |
Aug 22, 2018 | 60.10 | 60.81 | 60.03 | 60.75 | 13,291,505 | +0.86(+1.43%) |
Aug 21, 2018 | 60.05 | 60.46 | 59.77 | 59.89 | 12,097,408 | +0.02(+0.03%) |
Aug 20, 2018 | 59.45 | 60.02 | 59.39 | 59.87 | 10,730,102 | +0.42(+0.70%) |
Aug 17, 2018 | 59.51 | 59.63 | 59.10 | 59.45 | 13,398,287 | +0.20(+0.33%) |
Aug 16, 2018 | 58.71 | 59.33 | 58.65 | 59.26 | 15,161,950 | +0.81(+1.38%) |
Aug 15, 2018 | 59.09 | 59.18 | 58.12 | 58.45 | 21,465,044 | -1.04(-1.75%) |
Aug 14, 2018 | 60.01 | 60.07 | 59.32 | 59.49 | 10,533,513 | -0.19(-0.32%) |
Aug 13, 2018 | 60.36 | 60.59 | 59.58 | 59.68 | 13,569,397 | -0.65(-1.08%) |
Aug 10, 2018 | 60.40 | 60.41 | 59.91 | 60.33 | 17,051,864 | -0.06(-0.10%) |
Aug 09, 2018 | 60.70 | 60.84 | 60.24 | 60.40 | 13,068,817 | -0.31(-0.51%) |
Aug 08, 2018 | 60.92 | 61.08 | 60.42 | 60.70 | 9,674,999 | -0.41(-0.66%) |
Aug 07, 2018 | 60.84 | 61.35 | 60.39 | 61.11 | 14,227,759 | +0.82(+1.36%) |
Aug 06, 2018 | 60.34 | 60.48 | 59.96 | 60.29 | 13,352,926 | -0.02(-0.02%) |
Aug 03, 2018 | 60.13 | 60.38 | 59.88 | 60.31 | 10,387,954 | +0.22(+0.36%) |
Aug 02, 2018 | 60.07 | 60.35 | 59.74 | 60.09 | 11,123,070 | -0.36(-0.60%) |
Aug 01, 2018 | 60.82 | 60.85 | 60.32 | 60.45 | 11,884,378 | -0.84(-1.37%) |
Jul 31, 2018 | 61.39 | 61.77 | 61.24 | 61.29 | 15,582,127 | -0.17(-0.28%) |
Jul 30, 2018 | 61.76 | 61.76 | 60.69 | 61.46 | 15,005,055 | -0.14(-0.22%) |
Jul 27, 2018 | 60.88 | 61.94 | 60.76 | 61.60 | 24,235,500 | -1.74(-2.75%) |
Jul 26, 2018 | 63.03 | 63.46 | 62.69 | 63.34 | 17,567,664 | +0.49(+0.78%) |
Jul 25, 2018 | 62.42 | 62.97 | 62.04 | 62.85 | 12,940,585 | +0.44(+0.70%) |
Jul 24, 2018 | 61.30 | 62.43 | 61.27 | 62.42 | 14,789,734 | +1.21(+1.98%) |
Jul 23, 2018 | 61.62 | 61.66 | 61.04 | 61.21 | 11,205,535 | +0.00(+0.00%) |
Jul 20, 2018 | 61.45 | 61.61 | 61.09 | 61.21 | 12,247,516 | -0.46(-0.74%) |
Jul 19, 2018 | 61.81 | 62.13 | 61.45 | 61.67 | 11,515,369 | -0.16(-0.26%) |
Jul 18, 2018 | 61.51 | 61.90 | 61.28 | 61.82 | 11,585,890 | -0.07(-0.11%) |
Jul 17, 2018 | 61.85 | 62.22 | 61.69 | 61.89 | 9,805,787 | -0.14(-0.22%) |
Jul 16, 2018 | 62.05 | 62.25 | 61.66 | 62.03 | 11,047,516 | -0.62(-0.98%) |
Jul 13, 2018 | 62.17 | 62.97 | 62.08 | 62.64 | 11,598,725 | +0.47(+0.75%) |
Jul 12, 2018 | 62.42 | 62.59 | 61.89 | 62.18 | 12,983,144 | +0.08(+0.12%) |
Jul 11, 2018 | 62.43 | 62.81 | 61.68 | 62.10 | 13,831,527 | -0.80(-1.28%) |
Jul 10, 2018 | 62.94 | 63.25 | 62.79 | 62.91 | 11,701,998 | +0.57(+0.92%) |
Jul 09, 2018 | 62.27 | 62.50 | 62.14 | 62.34 | 9,513,883 | +0.43(+0.69%) |
Jul 06, 2018 | 61.63 | 62.19 | 61.40 | 61.91 | 10,156,573 | +0.02(+0.02%) |
Jul 05, 2018 | 62.10 | 62.24 | 61.70 | 61.89 | 12,016,530 | +0.05(+0.09%) |
Jul 03, 2018 | 61.84 | 61.84 | 61.84 | 0 | +0.36(+0.59%) | |
Jul 02, 2018 | 61.58 | 61.76 | 61.15 | 61.48 | 13,296,727 | -0.73(-1.17%) |
Jun 29, 2018 | 62.82 | 61.91 | 62.21 | 23,038,072 | +0.57(+0.93%) | |
Jun 28, 2018 | 61.46 | 61.71 | 60.93 | 61.64 | 12,488,595 | +0.20(+0.32%) |
Jun 27, 2018 | 60.95 | 62.02 | 60.95 | 61.44 | 16,923,472 | +0.80(+1.33%) |
Jun 26, 2018 | 60.27 | 60.92 | 60.13 | 60.64 | 13,796,025 | +0.68(+1.13%) |
Jun 25, 2018 | 60.74 | 61.07 | 59.63 | 59.96 | 14,039,715 | -1.23(-2.02%) |
Jun 22, 2018 | 61.03 | 61.61 | 60.85 | 61.19 | 22,219,062 | +1.27(+2.12%) |
Jun 21, 2018 | 60.17 | 60.44 | 59.65 | 59.92 | 14,616,310 | -0.57(-0.94%) |
Jun 20, 2018 | 60.79 | 61.00 | 60.36 | 60.49 | 11,859,628 | -0.19(-0.31%) |
Jun 19, 2018 | 60.07 | 60.88 | 59.94 | 60.68 | 11,649,504 | -0.09(-0.15%) |
Jun 18, 2018 | 60.46 | 61.19 | 60.38 | 60.77 | 12,224,610 | +0.12(+0.20%) |
Jun 15, 2018 | 61.58 | 60.54 | 60.65 | 31,648,150 | -0.92(-1.50%) | |
Jun 14, 2018 | 61.61 | 61.88 | 61.28 | 61.58 | 15,262,691 | +0.29(+0.47%) |
Jun 13, 2018 | 61.99 | 62.11 | 61.26 | 61.29 | 16,024,158 | -0.68(-1.10%) |
Jun 12, 2018 | 62.49 | 62.97 | 61.90 | 61.97 | 16,426,131 | -0.51(-0.82%) |
Jun 11, 2018 | 62.95 | 63.00 | 62.36 | 62.49 | 14,404,723 | -0.38(-0.60%) |
Jun 08, 2018 | 62.49 | 62.91 | 62.03 | 62.86 | 19,084,514 | +0.54(+0.87%) |
Jun 07, 2018 | 62.21 | 62.63 | 62.08 | 62.32 | 17,816,056 | +0.62(+1.00%) |
Jun 06, 2018 | 61.73 | 60.81 | 61.70 | 15,430,054 | +1.04(+1.71%) | |
Jun 05, 2018 | 60.60 | 61.40 | 60.46 | 60.67 | 16,037,590 | -0.22(-0.36%) |
Jun 04, 2018 | 61.70 | 62.06 | 60.76 | 60.88 | 14,400,263 | -0.65(-1.05%) |