Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.92 | 63.92 | 63.92 | 0 | -0.37(-0.58%) | |
Aug 30, 2018 | 64.22 | 64.60 | 64.04 | 64.29 | 1,865,302 | +0.15(+0.23%) |
Aug 29, 2018 | 63.69 | 64.21 | 63.51 | 64.14 | 1,718,353 | +0.62(+0.97%) |
Aug 28, 2018 | 63.81 | 63.94 | 63.39 | 63.53 | 1,507,636 | -0.38(-0.60%) |
Aug 27, 2018 | 64.46 | 64.52 | 63.58 | 63.91 | 1,249,501 | -0.43(-0.67%) |
Aug 24, 2018 | 64.00 | 64.45 | 63.75 | 64.34 | 1,121,777 | +0.35(+0.54%) |
Aug 23, 2018 | 63.97 | 64.46 | 63.77 | 63.99 | 1,707,276 | +0.07(+0.11%) |
Aug 22, 2018 | 64.64 | 64.68 | 63.67 | 63.92 | 1,512,517 | -0.56(-0.87%) |
Aug 21, 2018 | 64.92 | 65.00 | 64.15 | 64.48 | 1,849,191 | -0.55(-0.85%) |
Aug 20, 2018 | 65.88 | 66.02 | 65.00 | 65.03 | 1,990,530 | -0.70(-1.07%) |
Aug 17, 2018 | 65.28 | 65.81 | 65.00 | 65.73 | 2,452,499 | +0.37(+0.57%) |
Aug 16, 2018 | 64.54 | 65.44 | 64.30 | 65.36 | 2,824,077 | +0.75(+1.15%) |
Aug 15, 2018 | 63.79 | 65.03 | 63.71 | 64.61 | 2,570,687 | +1.03(+1.62%) |
Aug 14, 2018 | 63.39 | 63.96 | 63.26 | 63.58 | 1,891,878 | +0.15(+0.24%) |
Aug 13, 2018 | 63.04 | 63.49 | 62.91 | 63.43 | 2,099,201 | +0.30(+0.48%) |
Aug 10, 2018 | 63.54 | 63.88 | 63.05 | 63.13 | 1,380,750 | -0.22(-0.35%) |
Aug 09, 2018 | 63.11 | 63.39 | 62.84 | 63.35 | 885,820 | +0.35(+0.56%) |
Aug 08, 2018 | 62.86 | 63.08 | 62.59 | 63.00 | 1,333,060 | -0.01(-0.01%) |
Aug 07, 2018 | 63.22 | 63.31 | 62.48 | 63.01 | 1,953,353 | -0.33(-0.52%) |
Aug 06, 2018 | 63.43 | 63.84 | 63.15 | 63.34 | 2,057,098 | -0.14(-0.23%) |
Aug 03, 2018 | 62.79 | 63.86 | 62.33 | 63.48 | 2,212,192 | +0.74(+1.18%) |
Aug 02, 2018 | 62.39 | 62.94 | 61.86 | 62.74 | 2,198,039 | +0.33(+0.53%) |
Aug 01, 2018 | 62.93 | 62.98 | 61.99 | 62.42 | 2,312,970 | -0.92(-1.46%) |
Jul 31, 2018 | 63.09 | 63.47 | 62.61 | 63.34 | 3,040,055 | +0.62(+0.99%) |
Jul 30, 2018 | 62.82 | 63.03 | 62.35 | 62.72 | 1,285,790 | -0.31(-0.50%) |
Jul 27, 2018 | 62.83 | 63.38 | 62.72 | 63.03 | 1,849,433 | +0.20(+0.32%) |
Jul 26, 2018 | 62.49 | 63.19 | 62.47 | 62.83 | 2,288,785 | +0.73(+1.18%) |
Jul 25, 2018 | 62.08 | 62.50 | 61.92 | 62.10 | 1,629,307 | -0.18(-0.28%) |
Jul 24, 2018 | 61.98 | 62.43 | 61.00 | 62.28 | 2,245,726 | +0.12(+0.19%) |
Jul 23, 2018 | 62.70 | 62.77 | 61.87 | 62.16 | 1,236,383 | -0.47(-0.76%) |
Jul 20, 2018 | 62.95 | 63.25 | 62.16 | 62.63 | 1,793,169 | -0.59(-0.93%) |
Jul 19, 2018 | 63.11 | 63.61 | 62.92 | 63.22 | 2,433,988 | +0.19(+0.31%) |
Jul 18, 2018 | 63.46 | 63.48 | 62.82 | 63.03 | 1,942,715 | -0.34(-0.53%) |
Jul 17, 2018 | 63.73 | 63.76 | 63.31 | 63.36 | 1,713,954 | -0.19(-0.30%) |
Jul 16, 2018 | 63.62 | 63.78 | 63.27 | 63.55 | 1,686,715 | -0.21(-0.33%) |
Jul 13, 2018 | 63.68 | 63.92 | 63.22 | 63.76 | 1,760,453 | +0.19(+0.30%) |
Jul 12, 2018 | 63.43 | 63.71 | 63.23 | 63.57 | 2,610,908 | +0.15(+0.24%) |
Jul 11, 2018 | 62.61 | 63.51 | 62.51 | 63.42 | 2,514,500 | +0.94(+1.50%) |
Jul 10, 2018 | 61.31 | 62.72 | 60.93 | 62.48 | 2,713,149 | +0.80(+1.30%) |
Jul 09, 2018 | 63.80 | 63.80 | 61.40 | 61.68 | 3,066,307 | -2.12(-3.32%) |
Jul 06, 2018 | 63.39 | 63.85 | 63.32 | 63.80 | 1,672,643 | +0.41(+0.65%) |
Jul 05, 2018 | 63.07 | 63.39 | 62.76 | 63.39 | 2,158,137 | +0.43(+0.68%) |
Jul 03, 2018 | 62.96 | 62.96 | 62.96 | 0 | +0.10(+0.15%) | |
Jul 02, 2018 | 62.58 | 62.94 | 62.23 | 62.86 | 1,923,995 | +0.29(+0.46%) |
Jun 29, 2018 | 62.48 | 63.03 | 62.00 | 62.58 | 2,867,686 | +0.03(+0.05%) |
Jun 28, 2018 | 62.78 | 63.32 | 62.44 | 62.54 | 1,699,548 | +0.03(+0.05%) |
Jun 27, 2018 | 62.05 | 62.66 | 61.89 | 62.51 | 1,774,385 | +0.34(+0.54%) |
Jun 26, 2018 | 61.95 | 62.50 | 61.81 | 62.17 | 2,196,926 | +0.05(+0.08%) |
Jun 25, 2018 | 60.99 | 62.25 | 60.96 | 62.13 | 2,243,960 | +1.33(+2.19%) |
Jun 22, 2018 | 60.55 | 60.97 | 60.35 | 60.79 | 3,239,076 | +0.25(+0.41%) |
Jun 21, 2018 | 60.10 | 60.76 | 59.97 | 60.55 | 2,453,313 | +0.34(+0.56%) |
Jun 20, 2018 | 60.06 | 60.23 | 59.66 | 60.21 | 3,189,885 | +0.14(+0.23%) |
Jun 19, 2018 | 59.34 | 60.15 | 59.34 | 60.07 | 2,551,030 | +0.77(+1.30%) |
Jun 18, 2018 | 59.18 | 59.58 | 58.91 | 59.30 | 2,205,908 | +0.14(+0.23%) |
Jun 15, 2018 | 59.20 | 58.78 | 59.17 | 4,011,067 | +0.39(+0.66%) | |
Jun 14, 2018 | 58.18 | 58.90 | 58.06 | 58.78 | 2,895,653 | +0.66(+1.13%) |
Jun 13, 2018 | 58.28 | 58.54 | 57.84 | 58.12 | 2,968,676 | -0.04(-0.07%) |
Jun 12, 2018 | 57.22 | 58.24 | 57.07 | 58.16 | 2,512,146 | +0.87(+1.53%) |
Jun 11, 2018 | 58.43 | 58.52 | 57.18 | 57.29 | 2,973,277 | -1.09(-1.87%) |
Jun 08, 2018 | 58.60 | 58.70 | 58.12 | 58.38 | 1,881,164 | -0.03(-0.05%) |
Jun 07, 2018 | 58.07 | 58.94 | 57.79 | 58.41 | 2,680,387 | +0.32(+0.55%) |
Jun 06, 2018 | 57.95 | 58.09 | 2,694,669 | -1.30(-2.19%) | ||
Jun 05, 2018 | 60.02 | 60.13 | 59.20 | 59.39 | 2,455,907 | -0.75(-1.25%) |
Jun 04, 2018 | 60.83 | 61.04 | 60.06 | 60.14 | 1,751,325 | -0.47(-0.78%) |