Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 67.89 | 68.19 | 67.67 | 67.75 | 2,340,575 | -0.25(-0.37%) |
Sep 27, 2018 | 67.79 | 68.05 | 67.33 | 68.00 | 1,646,799 | +0.45(+0.67%) |
Sep 26, 2018 | 67.78 | 68.18 | 67.28 | 67.55 | 1,905,822 | -0.05(-0.07%) |
Sep 25, 2018 | 67.39 | 68.03 | 67.14 | 67.60 | 2,176,240 | +0.41(+0.61%) |
Sep 24, 2018 | 67.88 | 67.88 | 66.94 | 67.18 | 2,429,671 | -0.74(-1.09%) |
Sep 21, 2018 | 68.60 | 68.63 | 67.77 | 67.92 | 3,248,069 | -0.39(-0.58%) |
Sep 20, 2018 | 66.97 | 68.35 | 66.94 | 68.32 | 2,983,636 | +1.51(+2.26%) |
Sep 19, 2018 | 66.31 | 66.89 | 66.15 | 66.81 | 1,232,128 | +0.61(+0.91%) |
Sep 18, 2018 | 66.37 | 66.53 | 65.70 | 66.20 | 1,853,736 | -0.14(-0.22%) |
Sep 17, 2018 | 66.89 | 66.90 | 66.27 | 66.35 | 1,891,420 | +0.22(+0.33%) |
Sep 14, 2018 | 66.54 | 66.66 | 65.85 | 66.13 | 1,521,165 | -0.46(-0.69%) |
Sep 13, 2018 | 65.41 | 66.90 | 65.30 | 66.59 | 2,592,352 | +1.36(+2.09%) |
Sep 12, 2018 | 64.93 | 65.32 | 64.59 | 65.22 | 1,171,756 | +0.28(+0.43%) |
Sep 11, 2018 | 65.02 | 65.37 | 64.82 | 64.95 | 1,745,829 | -0.30(-0.46%) |
Sep 10, 2018 | 65.14 | 65.70 | 65.04 | 65.24 | 2,150,775 | +0.51(+0.79%) |
Sep 07, 2018 | 64.49 | 65.15 | 64.38 | 64.73 | 1,650,688 | +0.04(+0.06%) |
Sep 06, 2018 | 64.35 | 64.88 | 64.19 | 64.70 | 1,074,019 | +0.38(+0.60%) |
Sep 05, 2018 | 64.62 | 64.73 | 64.12 | 64.31 | 1,936,184 | -0.30(-0.46%) |
Sep 04, 2018 | 64.68 | 64.89 | 64.21 | 64.61 | 1,799,150 | -0.26(-0.40%) |
Aug 31, 2018 | 64.87 | 64.87 | 64.87 | 0 | +0.27(+0.42%) | |
Aug 30, 2018 | 64.35 | 64.97 | 64.22 | 64.60 | 2,339,227 | +0.24(+0.37%) |
Aug 29, 2018 | 64.05 | 64.62 | 63.77 | 64.36 | 1,928,403 | +0.31(+0.48%) |
Aug 28, 2018 | 63.78 | 64.64 | 63.73 | 64.05 | 2,378,388 | +0.59(+0.92%) |
Aug 27, 2018 | 63.71 | 63.73 | 63.26 | 63.47 | 1,206,491 | +0.10(+0.15%) |
Aug 24, 2018 | 63.14 | 63.64 | 63.00 | 63.37 | 1,982,513 | +0.28(+0.44%) |
Aug 23, 2018 | 63.09 | 63.38 | 62.94 | 63.09 | 2,381,913 | +0.04(+0.06%) |
Aug 22, 2018 | 62.18 | 63.26 | 62.00 | 63.05 | 2,671,210 | +0.69(+1.11%) |
Aug 21, 2018 | 62.18 | 62.81 | 62.06 | 62.36 | 3,105,626 | +0.44(+0.71%) |
Aug 20, 2018 | 62.02 | 62.53 | 61.91 | 61.92 | 1,686,640 | -0.18(-0.29%) |
Aug 17, 2018 | 62.89 | 62.89 | 61.74 | 62.10 | 2,550,061 | -0.81(-1.28%) |
Aug 16, 2018 | 62.47 | 63.07 | 62.25 | 62.91 | 3,279,233 | +0.74(+1.19%) |
Aug 15, 2018 | 63.33 | 63.76 | 61.68 | 62.17 | 6,321,486 | -1.94(-3.03%) |
Aug 14, 2018 | 63.44 | 64.60 | 63.44 | 64.11 | 3,237,906 | +0.78(+1.23%) |
Aug 13, 2018 | 63.81 | 64.34 | 63.07 | 63.33 | 3,111,784 | -0.31(-0.48%) |
Aug 10, 2018 | 64.18 | 64.23 | 63.32 | 63.64 | 2,255,406 | -0.41(-0.64%) |
Aug 09, 2018 | 64.81 | 64.95 | 63.98 | 64.05 | 1,798,927 | -0.66(-1.02%) |
Aug 08, 2018 | 65.06 | 65.45 | 64.68 | 64.72 | 1,751,266 | -0.27(-0.41%) |
Aug 07, 2018 | 64.19 | 65.25 | 63.99 | 64.98 | 2,945,542 | +1.10(+1.73%) |
Aug 06, 2018 | 63.10 | 64.02 | 62.75 | 63.88 | 2,991,397 | +0.75(+1.19%) |
Aug 03, 2018 | 62.91 | 63.19 | 62.39 | 63.13 | 1,933,785 | +0.42(+0.67%) |
Aug 02, 2018 | 62.19 | 62.80 | 61.95 | 62.71 | 2,356,391 | +0.30(+0.48%) |
Aug 01, 2018 | 63.24 | 63.55 | 62.07 | 62.41 | 2,789,511 | -1.02(-1.61%) |
Jul 31, 2018 | 62.36 | 64.04 | 61.99 | 63.43 | 2,643,835 | +1.35(+2.18%) |
Jul 30, 2018 | 63.26 | 63.46 | 61.96 | 62.07 | 1,667,159 | -1.08(-1.70%) |
Jul 27, 2018 | 64.01 | 64.13 | 62.77 | 63.15 | 2,747,573 | -0.96(-1.50%) |
Jul 26, 2018 | 63.39 | 64.19 | 63.22 | 64.11 | 2,689,866 | +0.76(+1.20%) |
Jul 25, 2018 | 62.56 | 63.43 | 62.28 | 63.35 | 3,046,399 | +1.12(+1.81%) |
Jul 24, 2018 | 62.77 | 61.17 | 62.23 | 2,555,473 | +1.03(+1.68%) | |
Jul 23, 2018 | 61.18 | 61.47 | 60.86 | 61.20 | 1,475,892 | -0.12(-0.20%) |
Jul 20, 2018 | 61.31 | 61.79 | 61.16 | 61.32 | 1,686,916 | -0.29(-0.47%) |
Jul 19, 2018 | 61.09 | 62.09 | 60.89 | 61.61 | 1,797,805 | +1.11(+1.84%) |
Jul 18, 2018 | 60.54 | 60.73 | 60.27 | 60.50 | 1,251,795 | -0.05(-0.08%) |
Jul 17, 2018 | 60.05 | 60.76 | 59.69 | 60.55 | 1,530,363 | +0.31(+0.51%) |
Jul 16, 2018 | 60.73 | 60.73 | 60.15 | 60.24 | 967,532 | -0.63(-1.04%) |
Jul 13, 2018 | 61.01 | 61.31 | 60.71 | 60.87 | 1,003,336 | -0.07(-0.11%) |
Jul 12, 2018 | 60.83 | 61.26 | 60.79 | 60.94 | 1,820,114 | +0.57(+0.94%) |
Jul 11, 2018 | 60.11 | 60.78 | 60.11 | 60.37 | 1,853,449 | -0.78(-1.27%) |
Jul 10, 2018 | 60.86 | 61.22 | 60.58 | 61.15 | 2,003,224 | +0.53(+0.87%) |
Jul 09, 2018 | 59.96 | 60.81 | 59.96 | 60.62 | 1,570,314 | +0.80(+1.33%) |
Jul 06, 2018 | 59.47 | 59.93 | 59.21 | 59.83 | 2,363,127 | +0.47(+0.79%) |
Jul 05, 2018 | 59.05 | 59.44 | 58.50 | 59.36 | 2,340,088 | +0.53(+0.90%) |
Jul 03, 2018 | 58.83 | 58.83 | 58.83 | 0 | -0.21(-0.36%) |