Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.56 | 64.76 | 63.05 | 63.85 | 2,031,905 | +0.12(+0.19%) |
Sep 27, 2018 | 65.47 | 66.04 | 63.39 | 63.73 | 2,309,705 | -1.23(-1.90%) |
Sep 26, 2018 | 64.41 | 65.48 | 62.92 | 64.96 | 2,376,527 | +0.33(+0.51%) |
Sep 25, 2018 | 64.19 | 65.29 | 63.89 | 64.63 | 2,725,958 | +1.07(+1.68%) |
Sep 24, 2018 | 61.55 | 64.51 | 61.48 | 63.57 | 3,002,213 | +2.48(+4.05%) |
Sep 21, 2018 | 60.37 | 61.67 | 59.93 | 61.09 | 5,546,137 | +0.86(+1.43%) |
Sep 20, 2018 | 60.11 | 60.84 | 58.53 | 60.23 | 3,159,224 | +0.40(+0.67%) |
Sep 19, 2018 | 63.10 | 63.29 | 59.44 | 59.83 | 4,430,000 | -3.67(-5.78%) |
Sep 18, 2018 | 63.47 | 64.52 | 63.29 | 63.50 | 2,983,184 | +0.55(+0.87%) |
Sep 17, 2018 | 64.31 | 64.42 | 61.88 | 62.95 | 2,464,533 | -1.34(-2.09%) |
Sep 14, 2018 | 65.69 | 65.74 | 63.78 | 64.30 | 2,755,771 | -1.50(-2.28%) |
Sep 13, 2018 | 65.77 | 66.20 | 64.94 | 65.79 | 2,488,477 | +1.26(+1.95%) |
Sep 12, 2018 | 65.87 | 66.48 | 63.66 | 64.53 | 2,253,450 | -1.00(-1.53%) |
Sep 11, 2018 | 64.97 | 66.26 | 64.59 | 65.54 | 1,817,476 | +0.51(+0.79%) |
Sep 10, 2018 | 64.39 | 65.57 | 64.24 | 65.03 | 1,743,473 | +0.35(+0.54%) |
Sep 07, 2018 | 65.46 | 65.76 | 64.36 | 64.68 | 1,942,790 | -1.10(-1.67%) |
Sep 06, 2018 | 67.11 | 68.16 | 65.37 | 65.78 | 1,988,762 | -1.67(-2.48%) |
Sep 05, 2018 | 69.42 | 69.52 | 67.05 | 67.45 | 2,552,942 | -2.15(-3.08%) |
Sep 04, 2018 | 68.21 | 69.93 | 68.07 | 69.59 | 2,189,071 | +1.53(+2.24%) |
Aug 31, 2018 | 68.07 | 68.07 | 68.07 | 0 | -0.14(-0.20%) | |
Aug 30, 2018 | 68.32 | 68.72 | 67.63 | 68.21 | 1,979,954 | +0.04(+0.05%) |
Aug 29, 2018 | 67.79 | 68.76 | 66.80 | 68.17 | 1,870,207 | +0.59(+0.88%) |
Aug 28, 2018 | 67.69 | 68.64 | 67.47 | 67.58 | 2,201,923 | +0.08(+0.12%) |
Aug 27, 2018 | 67.67 | 68.33 | 66.82 | 67.49 | 1,636,812 | +0.28(+0.42%) |
Aug 24, 2018 | 67.13 | 67.94 | 66.80 | 67.21 | 1,484,297 | +0.65(+0.97%) |
Aug 23, 2018 | 65.37 | 66.90 | 65.19 | 66.56 | 2,414,774 | +1.33(+2.04%) |
Aug 22, 2018 | 65.06 | 65.58 | 64.70 | 65.23 | 1,404,693 | +0.44(+0.68%) |
Aug 21, 2018 | 64.63 | 65.79 | 64.59 | 64.79 | 1,643,724 | +0.53(+0.82%) |
Aug 20, 2018 | 62.63 | 65.06 | 62.43 | 64.26 | 2,006,169 | +1.85(+2.97%) |
Aug 17, 2018 | 61.97 | 62.65 | 61.49 | 62.41 | 1,726,905 | +0.81(+1.31%) |
Aug 16, 2018 | 61.43 | 62.42 | 61.38 | 61.60 | 1,752,433 | +0.35(+0.56%) |
Aug 15, 2018 | 62.65 | 62.86 | 60.71 | 61.25 | 2,435,591 | -1.51(-2.40%) |
Aug 14, 2018 | 62.58 | 63.23 | 62.34 | 62.76 | 2,052,787 | +0.44(+0.70%) |
Aug 13, 2018 | 62.59 | 63.98 | 62.29 | 62.33 | 2,630,203 | -0.43(-0.68%) |
Aug 10, 2018 | 61.76 | 63.22 | 61.53 | 62.75 | 2,383,088 | +0.60(+0.97%) |
Aug 09, 2018 | 63.11 | 63.43 | 61.55 | 62.15 | 3,589,690 | -0.96(-1.53%) |
Aug 08, 2018 | 62.39 | 64.09 | 61.83 | 63.12 | 4,591,831 | +0.28(+0.45%) |
Aug 07, 2018 | 62.43 | 63.51 | 62.23 | 62.83 | 2,353,002 | +0.83(+1.33%) |
Aug 06, 2018 | 61.66 | 62.12 | 60.93 | 62.01 | 2,748,312 | +0.50(+0.81%) |
Aug 03, 2018 | 62.13 | 62.59 | 60.59 | 61.51 | 3,987,248 | -1.15(-1.83%) |
Aug 02, 2018 | 61.92 | 63.03 | 60.01 | 62.65 | 6,033,197 | -4.45(-6.64%) |
Aug 01, 2018 | 67.43 | 67.69 | 65.74 | 67.11 | 2,847,188 | -0.70(-1.03%) |
Jul 31, 2018 | 68.35 | 68.87 | 67.53 | 67.81 | 2,028,831 | -0.30(-0.44%) |
Jul 30, 2018 | 67.84 | 68.31 | 67.21 | 68.11 | 2,190,768 | +0.76(+1.13%) |
Jul 27, 2018 | 67.74 | 68.35 | 66.80 | 67.34 | 2,242,964 | -0.31(-0.46%) |
Jul 26, 2018 | 65.92 | 67.96 | 65.87 | 67.65 | 3,048,635 | +2.15(+3.28%) |
Jul 25, 2018 | 64.48 | 65.58 | 64.05 | 65.51 | 1,696,680 | +1.05(+1.62%) |
Jul 24, 2018 | 65.11 | 65.39 | 64.12 | 64.46 | 1,817,862 | -0.05(-0.08%) |
Jul 23, 2018 | 64.97 | 65.05 | 63.98 | 64.52 | 1,888,251 | -0.05(-0.08%) |
Jul 20, 2018 | 65.35 | 65.84 | 64.25 | 64.57 | 1,844,963 | -0.72(-1.10%) |
Jul 19, 2018 | 65.18 | 65.62 | 64.32 | 65.29 | 1,717,870 | +0.19(+0.29%) |
Jul 18, 2018 | 64.16 | 65.37 | 62.89 | 65.10 | 3,489,171 | +0.94(+1.46%) |
Jul 17, 2018 | 62.48 | 64.77 | 62.32 | 64.16 | 3,826,918 | +1.52(+2.42%) |
Jul 16, 2018 | 62.13 | 63.64 | 62.13 | 62.64 | 2,698,978 | +0.20(+0.32%) |
Jul 13, 2018 | 63.03 | 61.28 | 62.44 | 1,766,410 | +0.69(+1.12%) | |
Jul 12, 2018 | 61.07 | 61.78 | 60.56 | 61.75 | 2,038,853 | +0.60(+0.98%) |
Jul 11, 2018 | 62.30 | 63.02 | 60.63 | 61.15 | 2,800,195 | -1.54(-2.45%) |
Jul 10, 2018 | 63.88 | 64.25 | 61.97 | 62.69 | 3,172,541 | -0.95(-1.50%) |
Jul 09, 2018 | 62.73 | 63.86 | 62.73 | 63.64 | 2,790,738 | +1.27(+2.04%) |
Jul 06, 2018 | 60.41 | 62.70 | 59.80 | 62.37 | 2,432,561 | +1.20(+1.96%) |
Jul 05, 2018 | 63.60 | 63.60 | 60.42 | 61.17 | 4,020,446 | -1.60(-2.55%) |
Jul 03, 2018 | 62.77 | 62.77 | 62.77 | 0 | +0.62(+0.99%) |