Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.08 | 61.74 | 60.88 | 61.69 | 3,906,512 | +0.80(+1.32%) |
Sep 27, 2018 | 60.39 | 61.09 | 60.17 | 60.89 | 2,131,639 | +0.64(+1.06%) |
Sep 26, 2018 | 61.32 | 61.42 | 60.21 | 60.25 | 2,618,235 | -1.04(-1.70%) |
Sep 25, 2018 | 61.88 | 61.95 | 60.93 | 61.30 | 2,010,912 | -0.74(-1.19%) |
Sep 24, 2018 | 62.97 | 62.97 | 61.96 | 62.03 | 2,475,802 | -1.04(-1.64%) |
Sep 21, 2018 | 63.16 | 63.32 | 62.33 | 63.07 | 5,825,869 | -0.45(-0.70%) |
Sep 20, 2018 | 63.35 | 63.54 | 62.68 | 63.52 | 1,985,358 | +0.10(+0.15%) |
Sep 19, 2018 | 64.76 | 64.88 | 63.02 | 63.42 | 1,828,290 | -1.43(-2.20%) |
Sep 18, 2018 | 65.05 | 65.26 | 64.48 | 64.84 | 1,797,420 | -0.22(-0.34%) |
Sep 17, 2018 | 65.05 | 65.21 | 64.63 | 65.06 | 1,491,909 | +0.05(+0.07%) |
Sep 14, 2018 | 65.08 | 65.08 | 64.15 | 65.01 | 1,916,269 | -0.37(-0.57%) |
Sep 13, 2018 | 64.97 | 65.40 | 64.50 | 65.39 | 1,646,024 | +0.49(+0.75%) |
Sep 12, 2018 | 64.94 | 65.39 | 64.74 | 64.90 | 1,474,670 | -0.04(-0.06%) |
Sep 11, 2018 | 65.23 | 65.53 | 64.87 | 64.94 | 1,852,717 | -0.28(-0.42%) |
Sep 10, 2018 | 65.10 | 65.43 | 64.77 | 65.22 | 1,394,761 | +0.37(+0.57%) |
Sep 07, 2018 | 65.43 | 65.65 | 64.72 | 64.84 | 2,179,807 | -1.03(-1.56%) |
Sep 06, 2018 | 65.29 | 66.04 | 64.93 | 65.87 | 2,198,256 | +0.53(+0.82%) |
Sep 05, 2018 | 64.48 | 65.37 | 64.42 | 65.34 | 3,239,287 | +0.92(+1.42%) |
Sep 04, 2018 | 64.12 | 64.72 | 64.01 | 64.42 | 1,846,333 | +0.51(+0.80%) |
Aug 31, 2018 | 63.91 | 63.91 | 63.91 | 0 | -0.37(-0.58%) | |
Aug 30, 2018 | 64.22 | 64.59 | 64.04 | 64.29 | 1,865,384 | +0.15(+0.23%) |
Aug 29, 2018 | 63.69 | 64.21 | 63.51 | 64.14 | 1,718,429 | +0.62(+0.97%) |
Aug 28, 2018 | 63.81 | 63.94 | 63.39 | 63.52 | 1,507,702 | -0.38(-0.60%) |
Aug 27, 2018 | 64.46 | 64.51 | 63.57 | 63.91 | 1,249,556 | -0.43(-0.67%) |
Aug 24, 2018 | 63.99 | 64.45 | 63.75 | 64.33 | 1,121,827 | +0.35(+0.54%) |
Aug 23, 2018 | 63.96 | 64.46 | 63.77 | 63.99 | 1,707,352 | +0.07(+0.11%) |
Aug 22, 2018 | 64.63 | 64.67 | 63.67 | 63.91 | 1,512,584 | -0.56(-0.87%) |
Aug 21, 2018 | 64.92 | 65.00 | 64.15 | 64.47 | 1,849,273 | -0.55(-0.85%) |
Aug 20, 2018 | 65.87 | 66.01 | 65.00 | 65.02 | 1,990,618 | -0.70(-1.07%) |
Aug 17, 2018 | 65.28 | 65.81 | 65.00 | 65.73 | 2,452,607 | +0.37(+0.57%) |
Aug 16, 2018 | 64.54 | 65.44 | 64.29 | 65.35 | 2,824,202 | +0.74(+1.15%) |
Aug 15, 2018 | 63.78 | 65.03 | 63.70 | 64.61 | 2,570,801 | +1.03(+1.62%) |
Aug 14, 2018 | 63.39 | 63.95 | 63.26 | 63.58 | 1,891,962 | +0.15(+0.24%) |
Aug 13, 2018 | 63.04 | 63.49 | 62.90 | 63.43 | 2,099,294 | +0.30(+0.48%) |
Aug 10, 2018 | 63.54 | 63.88 | 63.05 | 63.13 | 1,380,812 | -0.22(-0.35%) |
Aug 09, 2018 | 63.11 | 63.39 | 62.84 | 63.35 | 885,859 | +0.35(+0.56%) |
Aug 08, 2018 | 62.86 | 63.08 | 62.59 | 63.00 | 1,333,119 | -0.01(-0.01%) |
Aug 07, 2018 | 63.22 | 63.30 | 62.48 | 63.01 | 1,953,440 | -0.33(-0.52%) |
Aug 06, 2018 | 63.42 | 63.84 | 63.15 | 63.34 | 2,057,189 | -0.14(-0.23%) |
Aug 03, 2018 | 62.79 | 63.85 | 62.32 | 63.48 | 2,212,290 | +0.74(+1.18%) |
Aug 02, 2018 | 62.39 | 62.94 | 61.86 | 62.74 | 2,198,137 | +0.33(+0.53%) |
Aug 01, 2018 | 62.93 | 62.97 | 61.99 | 62.41 | 2,313,073 | -0.92(-1.46%) |
Jul 31, 2018 | 63.09 | 63.47 | 62.61 | 63.34 | 3,040,190 | +0.62(+0.99%) |
Jul 30, 2018 | 62.81 | 63.03 | 62.35 | 62.72 | 1,285,847 | -0.31(-0.50%) |
Jul 27, 2018 | 62.83 | 63.38 | 62.72 | 63.03 | 1,849,515 | +0.20(+0.32%) |
Jul 26, 2018 | 62.48 | 63.18 | 62.47 | 62.83 | 2,288,886 | +0.73(+1.18%) |
Jul 25, 2018 | 62.08 | 62.49 | 61.92 | 62.10 | 1,629,379 | -0.18(-0.28%) |
Jul 24, 2018 | 61.98 | 62.43 | 60.99 | 62.28 | 2,245,826 | +0.12(+0.19%) |
Jul 23, 2018 | 62.69 | 62.77 | 61.87 | 62.16 | 1,236,438 | -0.47(-0.76%) |
Jul 20, 2018 | 62.95 | 63.25 | 62.16 | 62.63 | 1,793,248 | -0.59(-0.93%) |
Jul 19, 2018 | 63.11 | 63.61 | 62.92 | 63.22 | 2,434,096 | +0.19(+0.31%) |
Jul 18, 2018 | 63.46 | 63.48 | 62.81 | 63.02 | 1,942,801 | -0.34(-0.53%) |
Jul 17, 2018 | 63.73 | 63.76 | 63.30 | 63.36 | 1,714,030 | -0.19(-0.30%) |
Jul 16, 2018 | 63.62 | 63.78 | 63.27 | 63.55 | 1,686,790 | -0.21(-0.33%) |
Jul 13, 2018 | 63.68 | 63.92 | 63.22 | 63.76 | 1,760,531 | +0.19(+0.30%) |
Jul 12, 2018 | 63.42 | 63.70 | 63.22 | 63.57 | 2,611,024 | +0.15(+0.24%) |
Jul 11, 2018 | 62.61 | 63.51 | 62.51 | 63.42 | 2,514,612 | +0.94(+1.50%) |
Jul 10, 2018 | 61.31 | 62.72 | 60.93 | 62.48 | 2,713,269 | +0.80(+1.30%) |
Jul 09, 2018 | 63.79 | 63.79 | 61.40 | 61.67 | 3,066,443 | -2.12(-3.32%) |
Jul 06, 2018 | 63.39 | 63.85 | 63.32 | 63.79 | 1,672,718 | +0.41(+0.65%) |
Jul 05, 2018 | 63.07 | 63.38 | 62.76 | 63.38 | 2,158,233 | +0.43(+0.68%) |
Jul 03, 2018 | 62.96 | 62.96 | 62.96 | 0 | +0.10(+0.15%) |