Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.42 | 66.01 | 65.31 | 65.70 | 7,569,473 | -0.03(-0.05%) |
Sep 27, 2018 | 65.49 | 66.29 | 65.39 | 65.73 | 10,719,026 | +0.28(+0.42%) |
Sep 26, 2018 | 64.99 | 66.01 | 64.54 | 65.46 | 7,190,403 | +0.68(+1.06%) |
Sep 25, 2018 | 65.38 | 65.85 | 64.52 | 64.77 | 10,714,134 | -0.94(-1.43%) |
Sep 24, 2018 | 66.12 | 66.24 | 65.20 | 65.72 | 8,542,417 | -0.71(-1.07%) |
Sep 21, 2018 | 66.32 | 66.71 | 65.58 | 66.42 | 14,503,665 | +0.17(+0.25%) |
Sep 20, 2018 | 66.27 | 66.74 | 66.13 | 66.26 | 8,071,981 | +0.36(+0.54%) |
Sep 19, 2018 | 65.77 | 66.72 | 65.50 | 65.90 | 9,356,182 | +0.29(+0.45%) |
Sep 18, 2018 | 65.13 | 66.08 | 64.77 | 65.61 | 9,246,591 | +0.43(+0.65%) |
Sep 17, 2018 | 64.12 | 65.26 | 64.06 | 65.18 | 10,768,589 | +0.99(+1.55%) |
Sep 14, 2018 | 64.64 | 64.88 | 64.15 | 64.19 | 6,013,738 | -0.14(-0.22%) |
Sep 13, 2018 | 65.07 | 65.52 | 64.17 | 64.33 | 8,184,909 | -0.20(-0.31%) |
Sep 12, 2018 | 63.29 | 64.68 | 63.11 | 64.53 | 7,373,395 | +1.33(+2.10%) |
Sep 11, 2018 | 62.52 | 63.38 | 62.24 | 63.20 | 5,968,060 | +0.08(+0.12%) |
Sep 10, 2018 | 64.49 | 64.93 | 63.12 | 63.13 | 6,385,614 | -1.38(-2.13%) |
Sep 07, 2018 | 63.34 | 64.61 | 63.29 | 64.51 | 11,963,373 | +1.02(+1.60%) |
Sep 06, 2018 | 62.60 | 63.69 | 61.83 | 63.49 | 11,347,120 | +0.98(+1.58%) |
Sep 05, 2018 | 61.67 | 62.78 | 60.77 | 62.50 | 17,647,996 | +0.74(+1.20%) |
Sep 04, 2018 | 62.58 | 62.60 | 61.23 | 61.76 | 11,633,567 | -1.03(-1.65%) |
Aug 31, 2018 | 62.79 | 62.79 | 62.79 | 0 | +0.59(+0.95%) | |
Aug 30, 2018 | 61.84 | 62.41 | 61.47 | 62.20 | 4,836,484 | +0.07(+0.11%) |
Aug 29, 2018 | 62.48 | 62.53 | 61.93 | 62.14 | 4,530,542 | -0.39(-0.63%) |
Aug 28, 2018 | 62.59 | 62.62 | 61.68 | 62.53 | 6,632,161 | -0.03(-0.05%) |
Aug 27, 2018 | 61.93 | 62.68 | 61.89 | 62.56 | 5,716,656 | +0.73(+1.19%) |
Aug 24, 2018 | 61.46 | 61.97 | 61.42 | 61.83 | 6,589,590 | +0.37(+0.60%) |
Aug 23, 2018 | 61.52 | 61.68 | 61.09 | 61.46 | 5,151,723 | -0.23(-0.37%) |
Aug 22, 2018 | 61.34 | 62.21 | 61.04 | 61.68 | 6,301,473 | +0.18(+0.30%) |
Aug 21, 2018 | 62.01 | 62.26 | 61.18 | 61.50 | 6,075,741 | -0.78(-1.25%) |
Aug 20, 2018 | 61.74 | 62.51 | 61.58 | 62.28 | 7,037,159 | +0.78(+1.28%) |
Aug 17, 2018 | 60.96 | 61.96 | 60.73 | 61.49 | 8,562,178 | +0.40(+0.66%) |
Aug 16, 2018 | 60.29 | 61.65 | 60.09 | 61.09 | 10,827,754 | +1.30(+2.18%) |
Aug 15, 2018 | 59.29 | 59.90 | 58.65 | 59.79 | 8,346,227 | +0.22(+0.36%) |
Aug 14, 2018 | 58.00 | 60.00 | 58.00 | 59.57 | 11,862,894 | +1.57(+2.71%) |
Aug 13, 2018 | 57.80 | 58.55 | 57.22 | 58.00 | 8,142,071 | +0.38(+0.65%) |
Aug 10, 2018 | 57.17 | 57.69 | 56.93 | 57.63 | 7,091,753 | +0.40(+0.70%) |
Aug 09, 2018 | 56.89 | 57.82 | 56.74 | 57.23 | 10,871,640 | +0.33(+0.59%) |
Aug 08, 2018 | 56.77 | 57.91 | 55.68 | 56.89 | 22,177,066 | +2.27(+4.16%) |
Aug 07, 2018 | 54.60 | 55.10 | 54.21 | 54.62 | 6,847,401 | +0.34(+0.63%) |
Aug 06, 2018 | 54.12 | 54.50 | 53.99 | 54.28 | 5,676,424 | +0.13(+0.23%) |
Aug 03, 2018 | 53.34 | 54.45 | 53.16 | 54.16 | 5,757,923 | +0.93(+1.74%) |
Aug 02, 2018 | 53.22 | 53.56 | 52.77 | 53.23 | 8,150,642 | -0.26(-0.48%) |
Aug 01, 2018 | 54.25 | 54.66 | 53.18 | 53.49 | 11,458,699 | -0.64(-1.19%) |
Jul 31, 2018 | 56.30 | 56.47 | 54.12 | 54.13 | 11,202,865 | -2.14(-3.81%) |
Jul 30, 2018 | 55.63 | 56.41 | 55.58 | 56.28 | 5,594,904 | +0.63(+1.14%) |
Jul 27, 2018 | 55.05 | 55.96 | 55.02 | 55.64 | 5,446,153 | +0.28(+0.50%) |
Jul 26, 2018 | 55.28 | 55.70 | 55.27 | 55.37 | 5,486,864 | +0.29(+0.53%) |
Jul 25, 2018 | 54.50 | 55.08 | 54.37 | 55.07 | 5,495,909 | +0.34(+0.63%) |
Jul 24, 2018 | 54.92 | 55.26 | 54.51 | 54.73 | 8,103,796 | -0.22(-0.39%) |
Jul 23, 2018 | 54.13 | 55.14 | 54.11 | 54.95 | 6,588,097 | +0.89(+1.65%) |
Jul 20, 2018 | 54.46 | 54.65 | 53.88 | 54.05 | 7,655,716 | -0.73(-1.33%) |
Jul 19, 2018 | 55.96 | 56.12 | 53.64 | 54.78 | 11,615,549 | -1.46(-2.59%) |
Jul 18, 2018 | 56.20 | 56.62 | 55.96 | 56.24 | 6,192,825 | -0.03(-0.06%) |
Jul 17, 2018 | 56.52 | 56.57 | 55.79 | 56.27 | 6,413,292 | -0.25(-0.44%) |
Jul 16, 2018 | 56.88 | 56.97 | 56.42 | 56.52 | 5,546,463 | -0.32(-0.57%) |
Jul 13, 2018 | 56.32 | 57.61 | 56.32 | 56.85 | 6,751,758 | +0.53(+0.94%) |
Jul 12, 2018 | 56.27 | 58.26 | 55.64 | 56.32 | 16,966,656 | +0.57(+1.03%) |
Jul 11, 2018 | 56.27 | 56.27 | 55.34 | 55.74 | 7,154,085 | -0.78(-1.38%) |
Jul 10, 2018 | 56.66 | 56.96 | 56.08 | 56.52 | 7,640,052 | +0.50(+0.89%) |
Jul 09, 2018 | 55.84 | 56.89 | 55.63 | 56.03 | 9,688,510 | +0.96(+1.74%) |
Jul 06, 2018 | 53.81 | 55.27 | 53.57 | 55.07 | 8,581,669 | +1.15(+2.14%) |
Jul 05, 2018 | 53.92 | 54.16 | 53.38 | 53.91 | 8,063,223 | +0.49(+0.91%) |
Jul 03, 2018 | 53.43 | 53.43 | 53.43 | 0 | -0.55(-1.03%) |