Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.38 | 67.80 | 66.30 | 67.41 | 3,543,200 | +0.91(+1.37%) |
Sep 27, 2018 | 67.31 | 67.43 | 66.47 | 66.50 | 3,067,841 | -0.12(-0.18%) |
Sep 26, 2018 | 66.39 | 67.27 | 66.39 | 66.62 | 3,658,311 | -0.20(-0.30%) |
Sep 25, 2018 | 66.35 | 67.47 | 66.35 | 66.82 | 3,250,770 | +0.81(+1.23%) |
Sep 24, 2018 | 66.03 | 66.65 | 65.34 | 66.01 | 3,068,975 | +1.37(+2.12%) |
Sep 21, 2018 | 64.10 | 65.45 | 63.85 | 64.64 | 5,139,500 | +0.78(+1.22%) |
Sep 20, 2018 | 65.03 | 65.34 | 63.66 | 63.86 | 2,641,908 | -0.90(-1.39%) |
Sep 19, 2018 | 64.74 | 65.35 | 64.57 | 64.76 | 2,636,428 | +0.01(+0.02%) |
Sep 18, 2018 | 64.61 | 65.40 | 64.47 | 64.75 | 4,404,060 | +0.78(+1.22%) |
Sep 17, 2018 | 63.24 | 64.32 | 63.24 | 63.97 | 4,000,318 | +0.96(+1.52%) |
Sep 14, 2018 | 62.32 | 63.57 | 62.32 | 63.01 | 4,341,800 | +0.57(+0.91%) |
Sep 13, 2018 | 61.59 | 62.73 | 61.26 | 62.44 | 6,490,845 | +0.67(+1.08%) |
Sep 12, 2018 | 63.10 | 63.30 | 60.55 | 61.77 | 7,113,393 | -0.80(-1.28%) |
Sep 11, 2018 | 62.53 | 63.58 | 62.19 | 62.57 | 5,325,487 | -0.61(-0.97%) |
Sep 10, 2018 | 63.82 | 64.21 | 63.12 | 63.18 | 3,239,904 | -0.36(-0.57%) |
Sep 07, 2018 | 63.19 | 63.65 | 62.38 | 63.54 | 2,513,300 | -0.14(-0.22%) |
Sep 06, 2018 | 64.33 | 64.98 | 63.37 | 63.68 | 4,271,121 | -0.71(-1.10%) |
Sep 05, 2018 | 63.72 | 64.69 | 63.11 | 64.39 | 4,251,944 | +0.43(+0.67%) |
Sep 04, 2018 | 64.41 | 64.84 | 63.69 | 63.96 | 2,452,177 | -0.44(-0.68%) |
Aug 31, 2018 | 64.40 | 64.40 | 64.40 | 0 | -0.05(-0.08%) | |
Aug 30, 2018 | 64.84 | 65.22 | 63.76 | 64.45 | 3,794,551 | -0.54(-0.83%) |
Aug 29, 2018 | 65.61 | 65.88 | 64.45 | 64.99 | 5,443,776 | +0.12(+0.18%) |
Aug 28, 2018 | 64.65 | 65.23 | 64.17 | 64.87 | 4,141,054 | +0.32(+0.50%) |
Aug 27, 2018 | 63.77 | 64.70 | 63.54 | 64.55 | 2,984,974 | +0.90(+1.41%) |
Aug 24, 2018 | 63.74 | 64.18 | 63.23 | 63.65 | 2,925,500 | +0.56(+0.89%) |
Aug 23, 2018 | 63.07 | 63.47 | 62.65 | 63.09 | 3,179,499 | -0.48(-0.76%) |
Aug 22, 2018 | 63.12 | 63.98 | 63.01 | 63.57 | 3,848,092 | +1.01(+1.61%) |
Aug 21, 2018 | 62.88 | 63.70 | 62.40 | 62.56 | 3,875,273 | +0.24(+0.39%) |
Aug 20, 2018 | 62.00 | 62.50 | 61.83 | 62.32 | 4,291,442 | +0.27(+0.44%) |
Aug 17, 2018 | 62.94 | 62.94 | 61.74 | 62.05 | 4,882,800 | -0.26(-0.42%) |
Aug 16, 2018 | 62.87 | 63.60 | 62.25 | 62.31 | 6,578,491 | -0.03(-0.05%) |
Aug 15, 2018 | 66.07 | 66.21 | 62.26 | 62.34 | 8,720,671 | -4.64(-6.93%) |
Aug 14, 2018 | 67.15 | 67.38 | 66.58 | 66.98 | 3,626,289 | +0.64(+0.96%) |
Aug 13, 2018 | 66.66 | 67.34 | 66.19 | 66.34 | 3,933,113 | -0.48(-0.72%) |
Aug 10, 2018 | 65.79 | 67.22 | 65.74 | 66.82 | 6,783,000 | +0.76(+1.15%) |
Aug 09, 2018 | 65.40 | 66.48 | 65.09 | 66.06 | 6,292,804 | +0.91(+1.40%) |
Aug 08, 2018 | 64.15 | 65.49 | 63.93 | 65.15 | 8,035,300 | +0.61(+0.95%) |
Aug 07, 2018 | 68.55 | 68.55 | 64.40 | 64.54 | 15,394,784 | -3.74(-5.48%) |
Aug 06, 2018 | 69.00 | 69.68 | 67.60 | 68.28 | 6,847,131 | +0.02(+0.03%) |
Aug 03, 2018 | 69.46 | 69.53 | 67.77 | 68.26 | 3,959,600 | -1.41(-2.02%) |
Aug 02, 2018 | 68.83 | 69.73 | 68.26 | 69.67 | 5,483,996 | +0.10(+0.14%) |
Aug 01, 2018 | 71.95 | 72.05 | 67.81 | 69.57 | 9,216,141 | -3.58(-4.89%) |
Jul 31, 2018 | 73.79 | 74.21 | 72.74 | 73.15 | 3,507,566 | -0.56(-0.76%) |
Jul 30, 2018 | 73.18 | 74.20 | 73.01 | 73.71 | 3,735,971 | +1.31(+1.81%) |
Jul 27, 2018 | 72.79 | 73.19 | 71.99 | 72.40 | 2,420,200 | -0.93(-1.27%) |
Jul 26, 2018 | 73.05 | 73.77 | 72.74 | 73.33 | 2,837,936 | +0.02(+0.03%) |
Jul 25, 2018 | 72.16 | 73.49 | 72.12 | 73.31 | 3,806,808 | +0.95(+1.31%) |
Jul 24, 2018 | 71.94 | 73.02 | 71.25 | 72.36 | 3,047,952 | +1.30(+1.83%) |
Jul 23, 2018 | 71.40 | 72.19 | 70.98 | 71.06 | 2,852,463 | +0.11(+0.16%) |
Jul 20, 2018 | 71.24 | 71.37 | 70.57 | 70.95 | 2,545,901 | -0.13(-0.18%) |
Jul 19, 2018 | 71.15 | 71.63 | 70.47 | 71.08 | 3,427,104 | -0.42(-0.59%) |
Jul 18, 2018 | 71.01 | 71.73 | 70.12 | 71.50 | 3,018,471 | +0.07(+0.10%) |
Jul 17, 2018 | 72.15 | 72.23 | 70.94 | 71.43 | 3,855,922 | -1.41(-1.94%) |
Jul 16, 2018 | 73.30 | 73.90 | 71.58 | 72.84 | 3,239,727 | -1.75(-2.35%) |
Jul 13, 2018 | 73.61 | 75.27 | 73.43 | 74.59 | 2,825,323 | +0.90(+1.22%) |
Jul 12, 2018 | 73.59 | 74.05 | 72.61 | 73.69 | 2,887,630 | +0.34(+0.46%) |
Jul 11, 2018 | 74.50 | 75.19 | 72.40 | 73.35 | 3,777,418 | -2.12(-2.81%) |
Jul 10, 2018 | 75.80 | 76.70 | 74.78 | 75.47 | 4,229,577 | +0.29(+0.39%) |
Jul 09, 2018 | 74.23 | 75.19 | 74.23 | 75.18 | 5,556,811 | +1.52(+2.06%) |
Jul 06, 2018 | 71.89 | 74.00 | 71.80 | 73.66 | 2,962,700 | +1.08(+1.49%) |
Jul 05, 2018 | 73.94 | 74.24 | 72.31 | 72.58 | 2,654,360 | -0.88(-1.20%) |
Jul 03, 2018 | 73.46 | 73.46 | 73.46 | 0 | +1.02(+1.41%) |