Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.25 | 66.64 | 65.18 | 66.27 | 3,604,352 | +0.89(+1.37%) |
Sep 27, 2018 | 66.17 | 66.29 | 65.34 | 65.37 | 3,120,789 | -0.12(-0.18%) |
Sep 26, 2018 | 65.26 | 66.13 | 65.26 | 65.49 | 3,721,450 | -0.20(-0.30%) |
Sep 25, 2018 | 65.22 | 66.33 | 65.22 | 65.69 | 3,306,875 | +0.80(+1.23%) |
Sep 24, 2018 | 64.91 | 65.52 | 64.23 | 64.89 | 3,121,942 | +1.35(+2.12%) |
Sep 21, 2018 | 63.01 | 64.34 | 62.77 | 63.54 | 5,228,203 | +0.77(+1.22%) |
Sep 20, 2018 | 63.93 | 64.23 | 62.58 | 62.78 | 2,687,504 | -0.88(-1.39%) |
Sep 19, 2018 | 63.64 | 64.24 | 63.47 | 63.66 | 2,681,930 | +0.01(+0.02%) |
Sep 18, 2018 | 63.51 | 64.29 | 63.38 | 63.65 | 4,480,070 | +0.77(+1.22%) |
Sep 17, 2018 | 62.17 | 63.23 | 62.17 | 62.88 | 4,069,359 | +0.94(+1.52%) |
Sep 14, 2018 | 61.26 | 62.49 | 61.26 | 61.94 | 4,416,735 | +0.56(+0.91%) |
Sep 13, 2018 | 60.55 | 61.67 | 60.22 | 61.38 | 6,602,871 | +0.66(+1.08%) |
Sep 12, 2018 | 62.03 | 62.23 | 59.52 | 60.72 | 7,236,163 | -0.79(-1.28%) |
Sep 11, 2018 | 61.47 | 62.50 | 61.13 | 61.51 | 5,417,400 | -0.35(-0.57%) |
Sep 10, 2018 | 62.49 | 62.87 | 61.80 | 61.86 | 3,308,915 | -0.35(-0.57%) |
Sep 07, 2018 | 61.87 | 62.32 | 61.08 | 62.21 | 2,566,834 | -0.14(-0.22%) |
Sep 06, 2018 | 62.99 | 63.63 | 62.05 | 62.35 | 4,362,097 | -0.70(-1.10%) |
Sep 05, 2018 | 62.39 | 63.34 | 61.79 | 63.05 | 4,342,512 | +0.42(+0.67%) |
Sep 04, 2018 | 63.07 | 63.49 | 62.36 | 62.63 | 2,504,409 | -0.43(-0.68%) |
Aug 31, 2018 | 63.06 | 63.06 | 63.06 | 0 | -0.05(-0.08%) | |
Aug 30, 2018 | 63.49 | 63.86 | 62.43 | 63.11 | 3,875,376 | -0.53(-0.83%) |
Aug 29, 2018 | 64.24 | 64.51 | 63.11 | 63.63 | 5,559,730 | +0.12(+0.18%) |
Aug 28, 2018 | 63.30 | 63.87 | 62.83 | 63.52 | 4,229,260 | +0.31(+0.50%) |
Aug 27, 2018 | 62.44 | 63.35 | 62.21 | 63.20 | 3,048,555 | +0.88(+1.41%) |
Aug 24, 2018 | 62.41 | 62.84 | 61.91 | 62.32 | 2,987,814 | +0.55(+0.89%) |
Aug 23, 2018 | 61.75 | 62.15 | 61.34 | 61.77 | 3,247,223 | -0.47(-0.76%) |
Aug 22, 2018 | 61.80 | 62.65 | 61.70 | 62.24 | 3,930,057 | +0.99(+1.61%) |
Aug 21, 2018 | 61.57 | 62.37 | 61.10 | 61.26 | 3,957,817 | +0.23(+0.39%) |
Aug 20, 2018 | 60.71 | 61.20 | 60.54 | 61.02 | 4,382,851 | +0.26(+0.44%) |
Aug 17, 2018 | 61.63 | 61.63 | 60.46 | 60.76 | 4,986,805 | -0.25(-0.42%) |
Aug 16, 2018 | 61.56 | 62.27 | 60.95 | 61.01 | 6,718,615 | -0.03(-0.05%) |
Aug 15, 2018 | 64.69 | 64.83 | 60.96 | 61.04 | 8,906,424 | -4.54(-6.93%) |
Aug 14, 2018 | 65.75 | 65.97 | 65.19 | 65.58 | 3,703,530 | +0.63(+0.96%) |
Aug 13, 2018 | 65.27 | 65.94 | 64.81 | 64.96 | 4,016,889 | -0.47(-0.72%) |
Aug 10, 2018 | 64.42 | 65.82 | 64.37 | 65.43 | 6,927,480 | +0.74(+1.15%) |
Aug 09, 2018 | 64.04 | 65.09 | 63.73 | 64.68 | 6,426,843 | +0.89(+1.40%) |
Aug 08, 2018 | 62.81 | 64.12 | 62.60 | 63.79 | 8,206,454 | +0.60(+0.95%) |
Aug 07, 2018 | 67.12 | 67.12 | 63.06 | 63.19 | 15,722,698 | -3.66(-5.48%) |
Aug 06, 2018 | 67.56 | 68.23 | 66.19 | 66.86 | 6,992,977 | +0.02(+0.03%) |
Aug 03, 2018 | 68.01 | 68.08 | 66.35 | 66.84 | 4,043,940 | -1.38(-2.02%) |
Aug 02, 2018 | 67.39 | 68.28 | 66.84 | 68.22 | 5,600,807 | +0.10(+0.14%) |
Aug 01, 2018 | 70.45 | 70.55 | 66.40 | 68.12 | 9,412,448 | -3.51(-4.89%) |
Jul 31, 2018 | 72.25 | 72.66 | 71.22 | 71.62 | 3,582,278 | -0.55(-0.76%) |
Jul 30, 2018 | 71.65 | 72.65 | 71.49 | 72.17 | 3,815,548 | +1.28(+1.81%) |
Jul 27, 2018 | 71.27 | 71.66 | 70.49 | 70.89 | 2,471,751 | -0.91(-1.27%) |
Jul 26, 2018 | 71.53 | 72.23 | 71.22 | 71.80 | 2,898,385 | +0.02(+0.03%) |
Jul 25, 2018 | 70.66 | 71.96 | 70.62 | 71.78 | 3,887,894 | +0.93(+1.31%) |
Jul 24, 2018 | 70.44 | 71.50 | 69.76 | 70.85 | 3,112,874 | +1.27(+1.83%) |
Jul 23, 2018 | 69.91 | 70.68 | 69.50 | 69.58 | 2,913,221 | +0.11(+0.16%) |
Jul 20, 2018 | 69.75 | 69.88 | 69.09 | 69.47 | 2,600,129 | -0.13(-0.18%) |
Jul 19, 2018 | 69.67 | 70.14 | 69.00 | 69.60 | 3,500,102 | -0.41(-0.59%) |
Jul 18, 2018 | 69.53 | 70.23 | 68.66 | 70.01 | 3,082,765 | +0.07(+0.10%) |
Jul 17, 2018 | 70.65 | 70.72 | 69.46 | 69.94 | 3,938,054 | -1.38(-1.94%) |
Jul 16, 2018 | 71.77 | 72.36 | 70.09 | 71.32 | 3,308,734 | -1.71(-2.35%) |
Jul 13, 2018 | 72.07 | 73.70 | 71.90 | 73.03 | 2,885,503 | +0.88(+1.22%) |
Jul 12, 2018 | 72.06 | 72.50 | 71.09 | 72.15 | 2,949,137 | +0.33(+0.46%) |
Jul 11, 2018 | 72.95 | 73.62 | 70.89 | 71.82 | 3,857,878 | -2.08(-2.81%) |
Jul 10, 2018 | 74.22 | 75.10 | 73.22 | 73.90 | 4,319,668 | +0.28(+0.39%) |
Jul 09, 2018 | 72.68 | 73.62 | 72.68 | 73.61 | 5,675,173 | +1.49(+2.06%) |
Jul 06, 2018 | 70.39 | 72.45 | 70.30 | 72.12 | 3,025,806 | +1.06(+1.49%) |
Jul 05, 2018 | 72.40 | 72.69 | 70.80 | 71.07 | 2,710,898 | -0.86(-1.20%) |
Jul 03, 2018 | 71.93 | 71.93 | 71.93 | 0 | +1.00(+1.41%) |