Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.90 | 60.90 | 60.90 | 0 | -0.65(-1.06%) | |
Aug 30, 2018 | 61.95 | 62.10 | 60.70 | 61.55 | 165,622 | -0.55(-0.89%) |
Aug 29, 2018 | 62.25 | 62.45 | 61.95 | 62.10 | 261,658 | +0.05(+0.08%) |
Aug 28, 2018 | 62.60 | 62.95 | 61.75 | 62.05 | 76,766 | -0.20(-0.32%) |
Aug 27, 2018 | 62.20 | 63.15 | 61.85 | 62.25 | 130,145 | +0.20(+0.32%) |
Aug 24, 2018 | 61.80 | 62.55 | 61.70 | 62.05 | 212,200 | +0.65(+1.06%) |
Aug 23, 2018 | 60.70 | 61.40 | 60.28 | 61.40 | 217,645 | +0.60(+0.99%) |
Aug 22, 2018 | 62.15 | 62.56 | 60.65 | 60.80 | 180,600 | -1.40(-2.25%) |
Aug 21, 2018 | 61.35 | 62.65 | 61.35 | 62.20 | 359,910 | +1.00(+1.63%) |
Aug 20, 2018 | 60.40 | 61.50 | 60.00 | 61.20 | 186,244 | +0.95(+1.58%) |
Aug 17, 2018 | 59.80 | 60.30 | 58.85 | 60.25 | 168,000 | +0.38(+0.63%) |
Aug 16, 2018 | 58.55 | 60.20 | 58.40 | 59.88 | 237,430 | +1.42(+2.44%) |
Aug 15, 2018 | 59.70 | 59.95 | 58.30 | 58.45 | 574,771 | -1.45(-2.42%) |
Aug 14, 2018 | 60.25 | 60.90 | 59.70 | 59.90 | 135,335 | -0.30(-0.50%) |
Aug 13, 2018 | 60.70 | 60.95 | 59.50 | 60.20 | 286,504 | -0.40(-0.66%) |
Aug 10, 2018 | 61.40 | 61.95 | 60.52 | 60.60 | 294,700 | -1.07(-1.74%) |
Aug 09, 2018 | 61.80 | 62.08 | 61.55 | 61.67 | 207,757 | -0.12(-0.20%) |
Aug 08, 2018 | 62.50 | 63.10 | 61.45 | 61.80 | 255,208 | -0.53(-0.84%) |
Aug 07, 2018 | 64.00 | 64.05 | 62.30 | 62.33 | 244,649 | -1.32(-2.08%) |
Aug 06, 2018 | 63.25 | 64.30 | 62.45 | 63.65 | 332,985 | +0.55(+0.87%) |
Aug 03, 2018 | 64.85 | 65.75 | 62.90 | 63.10 | 344,800 | -1.55(-2.40%) |
Aug 02, 2018 | 69.25 | 69.80 | 63.65 | 64.65 | 561,909 | -2.85(-4.22%) |
Aug 01, 2018 | 67.05 | 68.08 | 65.80 | 67.50 | 250,725 | +0.45(+0.67%) |
Jul 31, 2018 | 65.65 | 67.10 | 65.65 | 67.05 | 590,805 | +1.45(+2.21%) |
Jul 30, 2018 | 67.05 | 68.50 | 65.55 | 65.60 | 466,597 | -1.65(-2.45%) |
Jul 27, 2018 | 68.05 | 68.45 | 66.75 | 67.25 | 179,100 | -0.55(-0.81%) |
Jul 26, 2018 | 68.05 | 68.90 | 67.60 | 67.80 | 202,989 | +0.15(+0.22%) |
Jul 25, 2018 | 67.80 | 68.95 | 67.15 | 67.65 | 401,342 | -0.20(-0.29%) |
Jul 24, 2018 | 69.15 | 69.25 | 67.00 | 67.85 | 255,668 | -0.75(-1.09%) |
Jul 23, 2018 | 68.75 | 69.05 | 68.25 | 68.60 | 176,391 | -0.40(-0.58%) |
Jul 20, 2018 | 69.20 | 69.50 | 68.60 | 69.00 | 222,809 | -0.25(-0.36%) |
Jul 19, 2018 | 70.45 | 70.45 | 69.05 | 69.25 | 351,856 | -1.30(-1.84%) |
Jul 18, 2018 | 69.65 | 70.60 | 69.50 | 70.55 | 182,379 | +1.45(+2.10%) |
Jul 17, 2018 | 68.10 | 69.35 | 67.53 | 69.10 | 239,380 | +0.75(+1.10%) |
Jul 16, 2018 | 70.25 | 71.20 | 68.15 | 68.35 | 256,936 | -2.15(-3.05%) |
Jul 13, 2018 | 69.30 | 71.45 | 68.66 | 70.50 | 195,697 | +0.95(+1.37%) |
Jul 12, 2018 | 70.84 | 69.25 | 69.55 | 236,575 | -0.85(-1.21%) | |
Jul 11, 2018 | 71.20 | 71.30 | 69.55 | 70.40 | 294,241 | -1.10(-1.54%) |
Jul 10, 2018 | 72.95 | 73.15 | 71.20 | 71.50 | 149,580 | -1.05(-1.45%) |
Jul 09, 2018 | 72.15 | 73.05 | 71.60 | 72.55 | 184,275 | +1.10(+1.54%) |
Jul 06, 2018 | 71.80 | 71.80 | 70.75 | 71.45 | 95,966 | +0.00(+0.00%) |
Jul 05, 2018 | 72.10 | 72.30 | 70.65 | 71.45 | 263,898 | -0.05(-0.07%) |
Jul 03, 2018 | 71.50 | 71.50 | 71.50 | 0 | -0.50(-0.69%) | |
Jul 02, 2018 | 70.75 | 72.42 | 70.75 | 72.00 | 185,831 | +0.30(+0.42%) |
Jun 29, 2018 | 71.35 | 72.25 | 71.25 | 71.70 | 207,167 | +1.35(+1.92%) |
Jun 28, 2018 | 69.15 | 70.97 | 68.10 | 70.35 | 212,215 | +1.25(+1.81%) |
Jun 27, 2018 | 70.15 | 71.10 | 68.95 | 69.10 | 181,786 | -0.75(-1.07%) |
Jun 26, 2018 | 71.35 | 71.35 | 68.65 | 69.85 | 231,393 | -1.10(-1.55%) |
Jun 25, 2018 | 73.45 | 75.00 | 69.30 | 70.95 | 532,767 | -2.60(-3.54%) |
Jun 22, 2018 | 74.55 | 74.60 | 72.05 | 73.55 | 419,854 | -0.45(-0.61%) |
Jun 21, 2018 | 74.50 | 74.75 | 73.15 | 74.00 | 230,697 | +0.00(+0.00%) |
Jun 20, 2018 | 73.00 | 74.35 | 72.50 | 74.00 | 586,433 | +1.45(+2.00%) |
Jun 19, 2018 | 72.75 | 74.75 | 70.75 | 72.55 | 528,078 | -0.85(-1.16%) |
Jun 18, 2018 | 72.50 | 73.40 | 72.15 | 73.40 | 131,383 | +0.55(+0.75%) |
Jun 15, 2018 | 72.90 | 71.70 | 72.85 | 225,606 | +0.00(+0.00%) | |
Jun 14, 2018 | 73.30 | 73.91 | 72.50 | 72.85 | 122,162 | -0.05(-0.07%) |
Jun 13, 2018 | 73.85 | 73.85 | 72.50 | 72.90 | 137,544 | -1.10(-1.49%) |
Jun 12, 2018 | 73.85 | 75.29 | 72.60 | 74.00 | 266,307 | +0.00(+0.00%) |
Jun 11, 2018 | 71.20 | 74.75 | 71.10 | 74.00 | 1,268,131 | +3.10(+4.37%) |
Jun 08, 2018 | 70.95 | 71.35 | 70.55 | 70.90 | 116,817 | -0.10(-0.14%) |
Jun 07, 2018 | 72.60 | 72.60 | 70.50 | 71.00 | 171,843 | -1.40(-1.93%) |
Jun 06, 2018 | 73.00 | 72.40 | 187,352 | +0.60(+0.84%) | ||
Jun 05, 2018 | 70.30 | 72.00 | 70.15 | 71.80 | 216,604 | +1.50(+2.13%) |
Jun 04, 2018 | 69.30 | 70.53 | 68.55 | 70.30 | 233,584 | +1.00(+1.44%) |