Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.36 | 66.79 | 65.99 | 66.14 | 2,355,236 | -0.18(-0.27%) |
Sep 27, 2018 | 66.56 | 66.73 | 66.06 | 66.32 | 1,784,184 | +0.12(+0.18%) |
Sep 26, 2018 | 66.73 | 66.87 | 66.00 | 66.20 | 2,170,522 | -0.48(-0.73%) |
Sep 25, 2018 | 67.17 | 67.39 | 66.55 | 66.69 | 3,095,380 | -0.23(-0.35%) |
Sep 24, 2018 | 67.26 | 67.29 | 66.45 | 66.92 | 2,272,030 | -0.46(-0.68%) |
Sep 21, 2018 | 67.86 | 68.02 | 67.13 | 67.38 | 3,581,251 | -0.32(-0.47%) |
Sep 20, 2018 | 67.31 | 67.72 | 66.88 | 67.70 | 3,006,119 | +0.84(+1.25%) |
Sep 19, 2018 | 67.47 | 67.66 | 66.67 | 66.86 | 3,177,222 | -0.86(-1.28%) |
Sep 18, 2018 | 67.36 | 67.90 | 67.01 | 67.72 | 2,703,872 | +0.55(+0.82%) |
Sep 17, 2018 | 66.94 | 67.36 | 66.84 | 67.17 | 1,758,441 | +0.20(+0.30%) |
Sep 14, 2018 | 67.15 | 67.29 | 66.80 | 66.97 | 2,118,115 | -0.18(-0.27%) |
Sep 13, 2018 | 66.82 | 67.37 | 66.61 | 67.15 | 2,862,362 | +0.55(+0.83%) |
Sep 12, 2018 | 65.81 | 66.73 | 65.67 | 66.60 | 2,446,536 | +0.77(+1.17%) |
Sep 11, 2018 | 65.72 | 66.19 | 65.47 | 65.83 | 1,712,890 | -0.04(-0.07%) |
Sep 10, 2018 | 65.89 | 66.19 | 65.64 | 65.87 | 2,627,077 | +0.41(+0.63%) |
Sep 07, 2018 | 65.63 | 65.84 | 65.20 | 65.46 | 2,360,909 | -0.36(-0.55%) |
Sep 06, 2018 | 66.68 | 66.71 | 65.56 | 65.82 | 3,807,587 | -0.92(-1.37%) |
Sep 05, 2018 | 65.82 | 67.02 | 65.74 | 66.74 | 4,695,603 | +0.75(+1.14%) |
Sep 04, 2018 | 66.25 | 66.25 | 65.39 | 65.99 | 2,340,116 | -0.29(-0.43%) |
Aug 31, 2018 | 66.27 | 66.27 | 66.27 | 0 | +0.32(+0.48%) | |
Aug 30, 2018 | 66.18 | 66.41 | 65.71 | 65.95 | 1,786,715 | -0.38(-0.57%) |
Aug 29, 2018 | 66.27 | 66.42 | 65.87 | 66.33 | 1,825,359 | +0.23(+0.35%) |
Aug 28, 2018 | 66.35 | 66.50 | 65.85 | 66.10 | 2,805,378 | -0.10(-0.16%) |
Aug 27, 2018 | 65.61 | 66.33 | 65.56 | 66.20 | 2,423,328 | +0.85(+1.30%) |
Aug 24, 2018 | 65.51 | 65.64 | 65.14 | 65.36 | 2,893,506 | +0.09(+0.13%) |
Aug 23, 2018 | 64.84 | 65.34 | 64.78 | 65.27 | 1,862,654 | +0.35(+0.55%) |
Aug 22, 2018 | 65.72 | 65.88 | 64.79 | 64.92 | 2,896,192 | +0.14(+0.21%) |
Aug 21, 2018 | 65.58 | 66.31 | 65.31 | 64.78 | 2,924,157 | -0.47(-0.71%) |
Aug 20, 2018 | 64.89 | 65.36 | 64.79 | 65.24 | 3,123,709 | +0.59(+0.91%) |
Aug 17, 2018 | 63.96 | 64.84 | 63.55 | 64.66 | 3,314,258 | +0.78(+1.22%) |
Aug 16, 2018 | 63.34 | 64.15 | 63.13 | 63.88 | 2,380,970 | +0.76(+1.21%) |
Aug 15, 2018 | 63.26 | 63.26 | 62.13 | 63.11 | 3,323,347 | -0.58(-0.92%) |
Aug 14, 2018 | 63.32 | 64.20 | 63.19 | 63.70 | 3,419,331 | +0.68(+1.08%) |
Aug 13, 2018 | 63.49 | 63.77 | 62.93 | 63.02 | 3,366,683 | -0.35(-0.56%) |
Aug 10, 2018 | 63.35 | 63.90 | 63.07 | 63.37 | 3,614,228 | -0.16(-0.26%) |
Aug 09, 2018 | 63.74 | 63.88 | 63.41 | 63.53 | 2,413,806 | +0.01(+0.01%) |
Aug 08, 2018 | 63.98 | 64.56 | 63.50 | 63.53 | 4,187,375 | -0.53(-0.83%) |
Aug 07, 2018 | 62.90 | 64.35 | 61.87 | 64.06 | 5,763,893 | +2.61(+4.24%) |
Aug 06, 2018 | 61.18 | 61.60 | 61.06 | 61.45 | 3,074,491 | +0.12(+0.20%) |
Aug 03, 2018 | 61.32 | 61.79 | 61.21 | 61.33 | 4,292,202 | +0.17(+0.28%) |
Aug 02, 2018 | 60.77 | 61.21 | 60.24 | 61.16 | 3,324,276 | -0.02(-0.03%) |
Aug 01, 2018 | 61.76 | 61.81 | 60.57 | 61.18 | 3,043,242 | -0.84(-1.36%) |
Jul 31, 2018 | 60.78 | 62.20 | 60.67 | 62.02 | 3,521,591 | +1.50(+2.48%) |
Jul 30, 2018 | 61.32 | 61.76 | 60.44 | 60.51 | 2,111,781 | -0.63(-1.02%) |
Jul 27, 2018 | 61.31 | 61.48 | 60.86 | 61.14 | 2,043,361 | +0.00(+0.00%) |
Jul 26, 2018 | 60.39 | 61.52 | 60.39 | 61.14 | 3,211,515 | +0.91(+1.51%) |
Jul 25, 2018 | 59.03 | 60.30 | 58.94 | 60.23 | 3,227,744 | +1.14(+1.93%) |
Jul 24, 2018 | 58.70 | 59.42 | 58.64 | 59.09 | 3,585,462 | +0.84(+1.44%) |
Jul 23, 2018 | 59.37 | 59.40 | 58.18 | 58.25 | 3,300,840 | -1.19(-2.01%) |
Jul 20, 2018 | 59.43 | 59.96 | 59.43 | 59.44 | 2,603,493 | -0.45(-0.75%) |
Jul 19, 2018 | 59.50 | 60.33 | 59.40 | 59.89 | 2,902,650 | +0.09(+0.16%) |
Jul 18, 2018 | 59.67 | 60.10 | 59.15 | 59.79 | 3,382,545 | +0.18(+0.30%) |
Jul 17, 2018 | 59.35 | 59.75 | 58.88 | 59.61 | 3,084,500 | +0.15(+0.25%) |
Jul 16, 2018 | 60.62 | 60.76 | 59.36 | 59.47 | 3,178,945 | -1.09(-1.80%) |
Jul 13, 2018 | 60.24 | 60.79 | 60.09 | 60.56 | 1,810,792 | +0.30(+0.50%) |
Jul 12, 2018 | 60.34 | 60.36 | 59.58 | 60.26 | 2,594,434 | +1.00(+1.68%) |
Jul 11, 2018 | 60.32 | 60.36 | 59.04 | 59.26 | 3,790,992 | -1.65(-2.70%) |
Jul 10, 2018 | 60.78 | 61.16 | 60.53 | 60.91 | 3,113,216 | +0.13(+0.21%) |
Jul 09, 2018 | 59.69 | 60.93 | 59.60 | 60.78 | 2,603,631 | +1.34(+2.25%) |
Jul 06, 2018 | 59.39 | 59.68 | 58.88 | 59.44 | 2,680,736 | +0.09(+0.14%) |
Jul 05, 2018 | 59.42 | 59.50 | 58.89 | 59.36 | 2,982,659 | +0.35(+0.60%) |
Jul 03, 2018 | 59.00 | 59.00 | 59.00 | 0 | -0.57(-0.96%) |