Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 66.06 | 66.06 | 66.06 | 0 | +0.43(+0.66%) | |
Aug 30, 2018 | 66.19 | 66.19 | 65.47 | 65.63 | 744,479 | -0.56(-0.84%) |
Aug 29, 2018 | 66.08 | 66.39 | 65.90 | 66.19 | 456,810 | +0.13(+0.19%) |
Aug 28, 2018 | 66.18 | 66.32 | 65.87 | 66.06 | 485,012 | -0.15(-0.22%) |
Aug 27, 2018 | 66.34 | 66.53 | 66.16 | 66.21 | 513,869 | +0.14(+0.21%) |
Aug 24, 2018 | 65.93 | 66.10 | 65.62 | 66.07 | 416,620 | +0.37(+0.56%) |
Aug 23, 2018 | 65.66 | 65.77 | 65.44 | 65.70 | 456,660 | +0.07(+0.11%) |
Aug 22, 2018 | 66.16 | 66.21 | 65.59 | 65.63 | 564,192 | -0.63(-0.95%) |
Aug 21, 2018 | 65.86 | 66.42 | 65.79 | 66.26 | 604,978 | +0.36(+0.54%) |
Aug 20, 2018 | 66.37 | 66.44 | 65.88 | 65.90 | 644,823 | -0.22(-0.33%) |
Aug 17, 2018 | 65.79 | 66.28 | 65.78 | 66.12 | 868,514 | +0.27(+0.42%) |
Aug 16, 2018 | 65.38 | 66.14 | 65.34 | 65.85 | 838,446 | +0.72(+1.11%) |
Aug 15, 2018 | 64.40 | 65.20 | 64.16 | 65.12 | 766,894 | +0.42(+0.65%) |
Aug 14, 2018 | 64.52 | 64.88 | 64.47 | 64.70 | 566,354 | +0.21(+0.33%) |
Aug 13, 2018 | 64.92 | 65.16 | 64.23 | 64.49 | 779,796 | -0.40(-0.62%) |
Aug 10, 2018 | 65.03 | 65.05 | 64.62 | 64.90 | 704,923 | -0.45(-0.69%) |
Aug 09, 2018 | 65.73 | 65.82 | 65.31 | 65.34 | 586,759 | -0.27(-0.40%) |
Aug 08, 2018 | 65.58 | 65.90 | 65.29 | 65.61 | 733,126 | +0.05(+0.08%) |
Aug 07, 2018 | 65.56 | 65.84 | 65.37 | 65.56 | 800,144 | +0.05(+0.07%) |
Aug 06, 2018 | 65.47 | 65.67 | 65.34 | 65.51 | 711,483 | +0.07(+0.11%) |
Aug 03, 2018 | 65.15 | 65.44 | 64.91 | 65.44 | 583,377 | +0.28(+0.44%) |
Aug 02, 2018 | 64.89 | 65.23 | 64.43 | 65.15 | 1,008,293 | -0.17(-0.27%) |
Aug 01, 2018 | 65.37 | 65.40 | 64.90 | 65.33 | 996,223 | -0.01(-0.01%) |
Jul 31, 2018 | 65.23 | 65.43 | 65.02 | 65.34 | 1,630,515 | +0.19(+0.30%) |
Jul 30, 2018 | 65.05 | 65.66 | 65.00 | 65.14 | 1,021,594 | +0.23(+0.35%) |
Jul 27, 2018 | 65.47 | 66.95 | 64.83 | 64.91 | 1,462,047 | -0.28(-0.44%) |
Jul 26, 2018 | 65.31 | 65.41 | 65.02 | 65.20 | 1,530,823 | +0.04(+0.06%) |
Jul 25, 2018 | 64.45 | 65.23 | 64.44 | 65.16 | 998,710 | +0.60(+0.92%) |
Jul 24, 2018 | 65.01 | 65.01 | 64.44 | 64.57 | 942,663 | -0.26(-0.40%) |
Jul 23, 2018 | 64.46 | 65.01 | 64.22 | 64.82 | 1,003,041 | +0.37(+0.57%) |
Jul 20, 2018 | 64.15 | 64.62 | 63.99 | 64.46 | 956,433 | +0.08(+0.13%) |
Jul 19, 2018 | 64.23 | 64.69 | 64.23 | 64.37 | 1,018,266 | -0.18(-0.28%) |
Jul 18, 2018 | 63.82 | 64.59 | 63.69 | 64.56 | 968,957 | +0.74(+1.16%) |
Jul 17, 2018 | 63.88 | 63.98 | 63.36 | 63.82 | 639,957 | +0.21(+0.33%) |
Jul 16, 2018 | 63.07 | 63.71 | 63.02 | 63.60 | 885,425 | +0.55(+0.87%) |
Jul 13, 2018 | 62.82 | 63.11 | 62.64 | 63.06 | 616,254 | +0.18(+0.29%) |
Jul 12, 2018 | 62.73 | 62.92 | 62.36 | 62.87 | 824,281 | +0.43(+0.69%) |
Jul 11, 2018 | 62.18 | 62.57 | 62.15 | 62.44 | 856,207 | +0.14(+0.22%) |
Jul 10, 2018 | 62.22 | 62.37 | 62.00 | 62.30 | 725,693 | -0.12(-0.19%) |
Jul 09, 2018 | 61.27 | 62.48 | 61.27 | 62.42 | 787,651 | +1.25(+2.04%) |
Jul 06, 2018 | 60.57 | 61.55 | 60.45 | 61.18 | 963,126 | +0.66(+1.09%) |
Jul 05, 2018 | 60.55 | 59.89 | 60.52 | 823,061 | +0.51(+0.85%) | |
Jul 03, 2018 | 60.01 | 60.01 | 60.01 | 0 | +0.25(+0.41%) | |
Jul 02, 2018 | 59.55 | 60.14 | 59.52 | 59.76 | 1,120,688 | -0.02(-0.03%) |
Jun 29, 2018 | 60.24 | 59.45 | 59.78 | 2,065,518 | +0.15(+0.25%) | |
Jun 28, 2018 | 59.31 | 59.87 | 59.10 | 59.63 | 778,180 | +0.32(+0.54%) |
Jun 27, 2018 | 60.34 | 60.67 | 59.29 | 59.31 | 748,674 | -1.15(-1.91%) |
Jun 26, 2018 | 60.85 | 60.85 | 60.31 | 60.46 | 690,730 | -0.32(-0.53%) |
Jun 25, 2018 | 61.00 | 61.20 | 60.40 | 60.78 | 1,048,354 | -0.33(-0.54%) |
Jun 22, 2018 | 60.44 | 61.48 | 60.18 | 61.11 | 3,843,879 | +1.12(+1.86%) |
Jun 21, 2018 | 59.85 | 60.21 | 59.67 | 60.00 | 1,465,762 | -0.03(-0.05%) |
Jun 20, 2018 | 60.54 | 60.85 | 59.91 | 60.02 | 1,022,557 | -0.43(-0.71%) |
Jun 19, 2018 | 60.30 | 60.76 | 60.21 | 60.45 | 986,551 | -0.34(-0.56%) |
Jun 18, 2018 | 60.30 | 60.95 | 59.95 | 60.79 | 1,093,630 | +0.53(+0.88%) |
Jun 15, 2018 | 60.34 | 59.32 | 60.26 | 1,767,302 | -0.16(-0.26%) | |
Jun 14, 2018 | 60.91 | 60.94 | 60.24 | 60.42 | 809,545 | -0.16(-0.27%) |
Jun 13, 2018 | 60.89 | 61.45 | 60.57 | 60.58 | 1,029,544 | -0.19(-0.32%) |
Jun 12, 2018 | 61.63 | 61.63 | 60.76 | 60.78 | 776,966 | -0.80(-1.29%) |
Jun 11, 2018 | 62.19 | 62.23 | 61.46 | 61.57 | 910,427 | -0.49(-0.80%) |
Jun 08, 2018 | 61.56 | 62.08 | 61.49 | 62.07 | 575,878 | +0.49(+0.80%) |
Jun 07, 2018 | 61.35 | 61.65 | 61.21 | 61.57 | 602,934 | +0.30(+0.49%) |
Jun 06, 2018 | 61.28 | 61.27 | 787,595 | +0.47(+0.77%) | ||
Jun 05, 2018 | 60.75 | 60.90 | 60.24 | 60.80 | 583,867 | -0.06(-0.11%) |
Jun 04, 2018 | 60.95 | 61.13 | 60.67 | 60.87 | 764,087 | +0.22(+0.36%) |