Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 61.52 | 61.52 | 61.52 | 0 | -1.13(-1.80%) | |
Aug 30, 2018 | 63.10 | 63.40 | 62.29 | 62.65 | 30,136,488 | -0.51(-0.81%) |
Aug 29, 2018 | 62.68 | 63.29 | 62.57 | 63.16 | 36,969,984 | +0.94(+1.51%) |
Aug 28, 2018 | 62.72 | 62.76 | 62.08 | 62.22 | 27,355,080 | -0.52(-0.83%) |
Aug 27, 2018 | 62.14 | 62.82 | 61.96 | 62.74 | 28,609,618 | +0.97(+1.58%) |
Aug 24, 2018 | 61.23 | 61.80 | 61.00 | 61.77 | 24,480,064 | +0.78(+1.28%) |
Aug 23, 2018 | 60.92 | 61.69 | 60.90 | 60.99 | 24,688,142 | -0.03(-0.05%) |
Aug 22, 2018 | 60.64 | 61.26 | 60.59 | 61.02 | 22,320,288 | +0.22(+0.36%) |
Aug 21, 2018 | 61.08 | 61.57 | 60.68 | 60.80 | 23,082,682 | -0.23(-0.37%) |
Aug 20, 2018 | 60.96 | 61.23 | 60.37 | 61.03 | 22,244,342 | +0.30(+0.50%) |
Aug 17, 2018 | 61.03 | 61.28 | 60.13 | 60.72 | 33,129,980 | -0.41(-0.67%) |
Aug 16, 2018 | 62.03 | 62.11 | 60.91 | 61.13 | 32,201,076 | -0.41(-0.66%) |
Aug 15, 2018 | 62.14 | 62.53 | 61.24 | 61.54 | 37,089,220 | -1.29(-2.06%) |
Aug 14, 2018 | 62.55 | 62.96 | 61.91 | 62.83 | 28,103,918 | +0.47(+0.76%) |
Aug 13, 2018 | 62.49 | 63.23 | 62.28 | 62.36 | 27,539,532 | -0.19(-0.31%) |
Aug 10, 2018 | 62.89 | 62.99 | 62.29 | 62.55 | 26,716,628 | -0.60(-0.95%) |
Aug 09, 2018 | 63.06 | 63.53 | 62.93 | 63.15 | 27,349,714 | +0.16(+0.25%) |
Aug 08, 2018 | 62.76 | 63.51 | 62.53 | 62.99 | 34,398,776 | +0.27(+0.44%) |
Aug 07, 2018 | 62.53 | 63.23 | 62.52 | 62.72 | 42,548,216 | +0.91(+1.47%) |
Aug 06, 2018 | 62.01 | 62.05 | 61.46 | 61.81 | 22,139,460 | -0.02(-0.04%) |
Aug 03, 2018 | 62.19 | 62.25 | 61.40 | 61.84 | 21,288,406 | -0.15(-0.24%) |
Aug 02, 2018 | 60.86 | 62.15 | 60.83 | 61.99 | 34,726,832 | +0.41(+0.66%) |
Aug 01, 2018 | 61.88 | 62.22 | 61.18 | 61.58 | 37,033,736 | +0.29(+0.47%) |
Jul 31, 2018 | 61.51 | 61.99 | 60.74 | 61.29 | 39,405,016 | -0.14(-0.23%) |
Jul 30, 2018 | 62.18 | 62.57 | 61.14 | 61.43 | 43,940,996 | -1.14(-1.82%) |
Jul 27, 2018 | 64.38 | 64.50 | 62.15 | 62.57 | 48,415,504 | -1.63(-2.54%) |
Jul 26, 2018 | 63.29 | 64.30 | 63.08 | 64.20 | 54,712,784 | +0.48(+0.75%) |
Jul 25, 2018 | 63.84 | 62.38 | 63.72 | 51,494,052 | +0.89(+1.41%) | |
Jul 24, 2018 | 63.48 | 63.68 | 62.14 | 62.84 | 107,717,912 | +2.35(+3.89%) |
Jul 23, 2018 | 59.71 | 60.69 | 59.53 | 60.48 | 65,359,568 | +0.66(+1.10%) |
Jul 20, 2018 | 59.89 | 60.45 | 59.76 | 59.83 | 38,011,096 | -0.06(-0.10%) |
Jul 19, 2018 | 60.26 | 60.75 | 59.82 | 59.89 | 38,373,352 | -0.69(-1.14%) |
Jul 18, 2018 | 60.36 | 61.01 | 60.16 | 60.58 | 38,992,080 | -0.01(-0.01%) |
Jul 17, 2018 | 59.07 | 60.87 | 59.03 | 60.58 | 40,171,652 | +0.83(+1.38%) |
Jul 16, 2018 | 60.12 | 60.37 | 59.60 | 59.76 | 26,805,570 | -0.40(-0.66%) |
Jul 13, 2018 | 60.15 | 32,674,598 | +0.16(+0.26%) | |||
Jul 12, 2018 | 58.68 | 60.03 | 58.59 | 59.99 | 44,187,096 | +1.49(+2.54%) |
Jul 11, 2018 | 57.71 | 58.95 | 57.70 | 58.51 | 33,283,516 | +0.22(+0.37%) |
Jul 10, 2018 | 58.43 | 58.61 | 58.06 | 58.29 | 21,296,434 | -0.01(-0.01%) |
Jul 09, 2018 | 57.93 | 58.33 | 57.80 | 58.30 | 21,589,890 | +0.61(+1.06%) |
Jul 06, 2018 | 57.02 | 57.74 | 56.80 | 57.69 | 21,844,382 | +0.69(+1.21%) |
Jul 05, 2018 | 56.17 | 57.14 | 56.09 | 57.00 | 28,618,988 | +1.25(+2.24%) |
Jul 03, 2018 | 55.75 | 55.75 | 55.75 | 0 | -1.29(-2.26%) | |
Jul 02, 2018 | 55.70 | 57.08 | 55.27 | 57.04 | 23,244,948 | +0.65(+1.14%) |
Jun 29, 2018 | 56.55 | 57.00 | 56.29 | 56.39 | 31,598,544 | +0.12(+0.21%) |
Jun 28, 2018 | 55.56 | 56.63 | 55.24 | 56.27 | 29,767,526 | +0.49(+0.88%) |
Jun 27, 2018 | 56.73 | 57.24 | 55.77 | 55.78 | 34,572,916 | -0.78(-1.38%) |
Jun 26, 2018 | 57.14 | 57.28 | 56.39 | 56.57 | 34,704,344 | -0.33(-0.58%) |
Jun 25, 2018 | 57.68 | 57.73 | 55.93 | 56.90 | 57,746,680 | -1.50(-2.57%) |
Jun 22, 2018 | 58.51 | 58.68 | 57.92 | 58.40 | 34,259,336 | -0.01(-0.01%) |
Jun 21, 2018 | 59.21 | 59.45 | 58.11 | 58.41 | 45,011,200 | -0.73(-1.24%) |
Jun 20, 2018 | 59.10 | 60.01 | 59.03 | 59.14 | 51,740,376 | +0.27(+0.46%) |
Jun 19, 2018 | 58.44 | 59.07 | 58.01 | 58.87 | 47,326,936 | -0.24(-0.41%) |
Jun 18, 2018 | 57.57 | 59.14 | 57.48 | 59.11 | 33,014,788 | +1.21(+2.10%) |
Jun 15, 2018 | 57.94 | 57.94 | 57.90 | 44,488,824 | -0.04(-0.07%) | |
Jun 14, 2018 | 57.54 | 58.23 | 57.46 | 57.94 | 35,461,632 | +0.79(+1.39%) |
Jun 13, 2018 | 57.55 | 57.72 | 57.10 | 57.15 | 34,319,724 | -0.20(-0.34%) |
Jun 12, 2018 | 56.99 | 57.37 | 56.99 | 57.34 | 26,115,038 | +0.36(+0.64%) |
Jun 11, 2018 | 56.58 | 57.32 | 56.51 | 56.98 | 24,817,592 | +0.41(+0.72%) |
Jun 08, 2018 | 56.50 | 56.87 | 56.10 | 56.57 | 27,315,836 | -0.09(-0.15%) |
Jun 07, 2018 | 57.16 | 57.23 | 56.24 | 56.66 | 36,148,960 | -0.63(-1.09%) |
Jun 06, 2018 | 56.75 | 57.28 | 34,972,472 | -0.20(-0.35%) | ||
Jun 05, 2018 | 57.67 | 57.99 | 57.31 | 57.48 | 32,998,990 | -0.10(-0.18%) |
Jun 04, 2018 | 56.86 | 57.83 | 56.78 | 57.59 | 44,791,128 | +0.90(+1.59%) |