Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.93 | 63.93 | 63.93 | 0 | +0.22(+0.35%) | |
Aug 30, 2018 | 64.38 | 64.39 | 63.57 | 63.71 | 1,010,357 | -1.40(-2.14%) |
Aug 29, 2018 | 64.67 | 65.16 | 64.56 | 65.11 | 911,323 | +0.45(+0.69%) |
Aug 28, 2018 | 65.06 | 65.10 | 64.57 | 64.66 | 1,260,841 | -0.22(-0.34%) |
Aug 27, 2018 | 64.47 | 65.07 | 64.47 | 64.88 | 956,757 | +0.90(+1.41%) |
Aug 24, 2018 | 63.67 | 64.02 | 63.59 | 63.98 | 972,998 | +0.88(+1.39%) |
Aug 23, 2018 | 63.77 | 63.86 | 63.05 | 63.10 | 678,486 | -0.80(-1.25%) |
Aug 22, 2018 | 63.65 | 64.05 | 63.65 | 63.90 | 464,443 | +0.28(+0.44%) |
Aug 21, 2018 | 63.35 | 63.77 | 63.34 | 63.62 | 608,761 | +0.82(+1.31%) |
Aug 20, 2018 | 62.63 | 62.82 | 62.48 | 62.80 | 518,891 | +0.30(+0.49%) |
Aug 17, 2018 | 61.66 | 62.63 | 61.49 | 62.49 | 593,139 | +0.64(+1.04%) |
Aug 16, 2018 | 61.73 | 62.20 | 61.73 | 61.85 | 476,460 | +0.58(+0.95%) |
Aug 15, 2018 | 61.12 | 61.40 | 60.74 | 61.27 | 1,550,824 | -1.65(-2.62%) |
Aug 14, 2018 | 62.87 | 63.05 | 62.69 | 62.91 | 619,660 | +0.10(+0.16%) |
Aug 13, 2018 | 63.31 | 63.40 | 62.75 | 62.82 | 789,129 | -1.04(-1.63%) |
Aug 10, 2018 | 63.80 | 63.97 | 63.62 | 63.85 | 693,801 | -0.93(-1.44%) |
Aug 09, 2018 | 64.95 | 65.15 | 64.76 | 64.78 | 2,698,776 | +0.14(+0.22%) |
Aug 08, 2018 | 64.61 | 64.70 | 64.29 | 64.64 | 439,756 | +0.03(+0.04%) |
Aug 07, 2018 | 64.65 | 64.84 | 64.45 | 64.61 | 894,423 | +0.81(+1.26%) |
Aug 06, 2018 | 63.81 | 63.93 | 63.63 | 63.81 | 938,831 | -0.23(-0.36%) |
Aug 03, 2018 | 63.93 | 64.19 | 63.89 | 64.04 | 1,444,359 | +0.19(+0.29%) |
Aug 02, 2018 | 63.51 | 63.95 | 63.32 | 63.85 | 3,335,846 | -0.95(-1.46%) |
Aug 01, 2018 | 64.89 | 65.10 | 64.66 | 64.80 | 890,868 | -0.58(-0.89%) |
Jul 31, 2018 | 65.03 | 65.51 | 64.94 | 65.38 | 447,873 | +0.44(+0.68%) |
Jul 30, 2018 | 65.28 | 65.33 | 64.76 | 64.95 | 990,818 | -0.30(-0.47%) |
Jul 27, 2018 | 65.66 | 65.66 | 64.96 | 65.25 | 408,795 | +0.02(+0.03%) |
Jul 26, 2018 | 65.20 | 65.38 | 65.08 | 65.23 | 1,300,726 | -0.72(-1.10%) |
Jul 25, 2018 | 65.13 | 65.96 | 65.09 | 65.96 | 983,932 | +1.07(+1.64%) |
Jul 24, 2018 | 65.22 | 64.75 | 64.89 | 971,676 | +0.89(+1.38%) | |
Jul 23, 2018 | 64.17 | 64.17 | 63.85 | 64.01 | 2,342,518 | -0.45(-0.69%) |
Jul 20, 2018 | 64.08 | 64.51 | 64.08 | 64.45 | 589,913 | +0.90(+1.42%) |
Jul 19, 2018 | 63.57 | 63.88 | 63.34 | 63.55 | 1,449,616 | -0.75(-1.17%) |
Jul 18, 2018 | 63.96 | 64.33 | 63.84 | 64.30 | 354,286 | -0.05(-0.08%) |
Jul 17, 2018 | 63.85 | 64.44 | 63.71 | 64.36 | 833,352 | +0.28(+0.43%) |
Jul 16, 2018 | 64.10 | 64.16 | 63.93 | 64.08 | 472,134 | -0.34(-0.53%) |
Jul 13, 2018 | 64.38 | 64.52 | 64.15 | 64.42 | 417,983 | +0.05(+0.08%) |
Jul 12, 2018 | 64.33 | 64.50 | 64.14 | 64.36 | 739,744 | +0.89(+1.40%) |
Jul 11, 2018 | 63.63 | 63.92 | 63.30 | 63.48 | 1,125,148 | -1.07(-1.65%) |
Jul 10, 2018 | 64.70 | 64.70 | 64.14 | 64.54 | 701,016 | -0.29(-0.44%) |
Jul 09, 2018 | 64.46 | 64.85 | 64.32 | 64.83 | 1,243,814 | +1.19(+1.87%) |
Jul 06, 2018 | 63.01 | 63.91 | 63.00 | 63.64 | 715,439 | +0.76(+1.21%) |
Jul 05, 2018 | 63.31 | 62.64 | 62.88 | 3,401,805 | -0.33(-0.52%) | |
Jul 03, 2018 | 63.21 | 63.21 | 63.21 | 0 | -0.14(-0.23%) | |
Jul 02, 2018 | 63.02 | 63.42 | 62.92 | 63.35 | 771,046 | -0.80(-1.24%) |
Jun 29, 2018 | 64.10 | 64.31 | 63.99 | 64.15 | 1,049,883 | +0.85(+1.34%) |
Jun 28, 2018 | 62.69 | 63.34 | 62.65 | 63.30 | 1,087,196 | +0.30(+0.47%) |
Jun 27, 2018 | 64.15 | 64.15 | 62.91 | 63.00 | 1,151,943 | -1.32(-2.05%) |
Jun 26, 2018 | 64.46 | 64.65 | 64.11 | 64.32 | 944,081 | -0.14(-0.22%) |
Jun 25, 2018 | 64.80 | 64.82 | 63.90 | 64.46 | 1,341,971 | -0.98(-1.50%) |
Jun 22, 2018 | 65.74 | 65.74 | 65.37 | 65.45 | 758,832 | +0.60(+0.92%) |
Jun 21, 2018 | 65.51 | 65.51 | 64.83 | 64.85 | 1,201,320 | -1.13(-1.71%) |
Jun 20, 2018 | 66.16 | 66.27 | 65.92 | 65.98 | 1,129,324 | +0.22(+0.34%) |
Jun 19, 2018 | 65.47 | 65.80 | 65.12 | 65.75 | 1,828,000 | -0.87(-1.31%) |
Jun 18, 2018 | 66.55 | 66.67 | 66.18 | 66.62 | 1,166,000 | -0.75(-1.11%) |
Jun 15, 2018 | 67.41 | 66.92 | 67.37 | 709,990 | -0.55(-0.81%) | |
Jun 14, 2018 | 68.21 | 68.30 | 67.81 | 67.92 | 477,937 | -0.45(-0.65%) |
Jun 13, 2018 | 68.95 | 68.95 | 68.07 | 68.37 | 564,398 | -0.60(-0.86%) |
Jun 12, 2018 | 69.19 | 69.19 | 68.70 | 68.96 | 387,701 | -0.21(-0.31%) |
Jun 11, 2018 | 69.17 | 69.26 | 69.01 | 69.18 | 2,826,164 | +0.18(+0.26%) |
Jun 08, 2018 | 68.84 | 69.20 | 68.67 | 69.00 | 525,233 | -0.37(-0.53%) |
Jun 07, 2018 | 70.04 | 70.04 | 69.02 | 69.36 | 2,150,429 | -0.69(-0.98%) |
Jun 06, 2018 | 70.06 | 69.42 | 70.05 | 522,820 | +1.09(+1.57%) | |
Jun 05, 2018 | 69.10 | 69.15 | 68.81 | 68.96 | 434,000 | -0.12(-0.18%) |
Jun 04, 2018 | 68.77 | 69.18 | 68.77 | 69.09 | 412,251 | +0.66(+0.96%) |