Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.94 | 65.94 | 65.94 | 0 | +0.30(+0.46%) | |
Aug 30, 2018 | 66.05 | 66.07 | 65.50 | 65.64 | 370,066 | -0.34(-0.51%) |
Aug 29, 2018 | 66.07 | 66.46 | 65.73 | 65.98 | 356,828 | -0.07(-0.10%) |
Aug 28, 2018 | 66.19 | 66.38 | 65.87 | 66.05 | 498,278 | -0.05(-0.08%) |
Aug 27, 2018 | 66.06 | 66.41 | 65.73 | 66.10 | 388,208 | +0.31(+0.47%) |
Aug 24, 2018 | 65.82 | 65.86 | 65.46 | 65.79 | 301,243 | +0.29(+0.45%) |
Aug 23, 2018 | 64.94 | 65.52 | 64.94 | 65.50 | 378,266 | +0.11(+0.17%) |
Aug 22, 2018 | 65.73 | 65.79 | 65.26 | 65.39 | 320,060 | -0.35(-0.54%) |
Aug 21, 2018 | 65.50 | 65.82 | 65.39 | 65.74 | 333,589 | +0.25(+0.38%) |
Aug 20, 2018 | 65.32 | 65.77 | 65.14 | 65.49 | 480,843 | +0.34(+0.51%) |
Aug 17, 2018 | 64.83 | 65.29 | 64.77 | 65.15 | 355,190 | +0.40(+0.61%) |
Aug 16, 2018 | 64.23 | 65.17 | 64.23 | 64.76 | 334,007 | +0.73(+1.14%) |
Aug 15, 2018 | 63.56 | 64.22 | 63.41 | 64.03 | 285,653 | +0.11(+0.18%) |
Aug 14, 2018 | 63.49 | 64.16 | 63.34 | 63.91 | 407,490 | +0.53(+0.84%) |
Aug 13, 2018 | 64.02 | 64.20 | 63.30 | 63.38 | 449,647 | -0.60(-0.94%) |
Aug 10, 2018 | 64.02 | 64.26 | 63.55 | 63.98 | 490,639 | -0.52(-0.81%) |
Aug 09, 2018 | 64.69 | 64.94 | 64.38 | 64.51 | 425,180 | -0.07(-0.11%) |
Aug 08, 2018 | 64.59 | 64.74 | 63.97 | 64.58 | 333,161 | +0.03(+0.04%) |
Aug 07, 2018 | 64.51 | 65.03 | 64.41 | 64.55 | 692,316 | -0.78(-1.20%) |
Aug 06, 2018 | 64.96 | 65.59 | 64.85 | 65.33 | 430,439 | +0.36(+0.56%) |
Aug 03, 2018 | 64.76 | 65.02 | 64.42 | 64.97 | 387,163 | +0.25(+0.39%) |
Aug 02, 2018 | 64.51 | 65.03 | 63.89 | 64.72 | 501,776 | +0.00(+0.00%) |
Aug 01, 2018 | 65.02 | 65.44 | 64.42 | 64.72 | 696,245 | -0.33(-0.50%) |
Jul 31, 2018 | 65.19 | 65.37 | 64.40 | 65.05 | 2,788,680 | +0.20(+0.31%) |
Jul 30, 2018 | 64.13 | 65.45 | 64.05 | 64.85 | 840,258 | +0.83(+1.29%) |
Jul 27, 2018 | 64.51 | 66.24 | 63.51 | 64.03 | 1,517,376 | +1.84(+2.96%) |
Jul 26, 2018 | 61.45 | 62.40 | 60.68 | 62.19 | 742,405 | +0.86(+1.40%) |
Jul 25, 2018 | 60.84 | 60.84 | 60.28 | 61.33 | 716,646 | +0.48(+0.79%) |
Jul 24, 2018 | 61.19 | 61.28 | 60.55 | 60.84 | 588,702 | -0.13(-0.21%) |
Jul 23, 2018 | 60.94 | 61.13 | 60.53 | 60.97 | 444,093 | +0.16(+0.27%) |
Jul 20, 2018 | 60.18 | 60.91 | 60.06 | 60.81 | 487,664 | +0.38(+0.63%) |
Jul 19, 2018 | 61.22 | 61.34 | 60.34 | 60.43 | 580,476 | -0.89(-1.46%) |
Jul 18, 2018 | 60.71 | 61.47 | 60.65 | 61.33 | 469,795 | +0.64(+1.06%) |
Jul 17, 2018 | 60.82 | 60.92 | 60.52 | 60.68 | 377,100 | +0.01(+0.01%) |
Jul 16, 2018 | 59.99 | 60.69 | 59.93 | 60.67 | 416,154 | +0.80(+1.34%) |
Jul 13, 2018 | 59.57 | 60.06 | 59.39 | 59.87 | 439,256 | -0.03(-0.04%) |
Jul 12, 2018 | 60.03 | 59.80 | 59.90 | 413,695 | -0.13(-0.21%) | |
Jul 11, 2018 | 58.82 | 60.29 | 58.82 | 60.03 | 365,397 | -0.08(-0.13%) |
Jul 10, 2018 | 60.10 | 60.19 | 59.42 | 60.10 | 668,710 | +0.08(+0.13%) |
Jul 09, 2018 | 59.00 | 60.08 | 59.00 | 60.03 | 705,318 | +1.25(+2.12%) |
Jul 06, 2018 | 58.08 | 59.07 | 58.05 | 58.78 | 512,979 | +0.72(+1.24%) |
Jul 05, 2018 | 58.15 | 58.15 | 57.72 | 58.06 | 440,140 | +0.12(+0.21%) |
Jul 03, 2018 | 57.94 | 57.94 | 57.94 | 0 | +0.33(+0.57%) | |
Jul 02, 2018 | 57.27 | 58.44 | 57.25 | 57.61 | 439,457 | +0.10(+0.18%) |
Jun 29, 2018 | 58.01 | 58.50 | 57.27 | 57.51 | 712,193 | -0.26(-0.45%) |
Jun 28, 2018 | 57.09 | 57.97 | 57.05 | 57.76 | 316,521 | +0.71(+1.25%) |
Jun 27, 2018 | 57.76 | 58.19 | 57.05 | 57.05 | 562,608 | -0.70(-1.21%) |
Jun 26, 2018 | 58.79 | 58.92 | 57.67 | 57.75 | 780,933 | -0.93(-1.58%) |
Jun 25, 2018 | 58.70 | 59.22 | 58.33 | 58.68 | 526,010 | -0.10(-0.18%) |
Jun 22, 2018 | 58.68 | 59.00 | 58.43 | 58.78 | 974,032 | +0.49(+0.84%) |
Jun 21, 2018 | 58.89 | 59.03 | 58.14 | 58.29 | 431,482 | -0.62(-1.05%) |
Jun 20, 2018 | 59.34 | 59.34 | 58.86 | 58.91 | 617,069 | -0.23(-0.39%) |
Jun 19, 2018 | 59.31 | 59.35 | 59.14 | 561,996 | +0.25(+0.42%) | |
Jun 18, 2018 | 58.75 | 58.93 | 58.13 | 58.89 | 614,799 | +0.01(+0.01%) |
Jun 15, 2018 | 58.99 | 58.17 | 58.88 | 1,301,896 | +0.06(+0.10%) | |
Jun 14, 2018 | 59.69 | 59.69 | 58.79 | 58.82 | 476,212 | -0.64(-1.08%) |
Jun 13, 2018 | 59.99 | 60.20 | 59.29 | 59.46 | 504,337 | -0.33(-0.56%) |
Jun 12, 2018 | 60.13 | 60.29 | 59.25 | 59.80 | 578,864 | -0.40(-0.67%) |
Jun 11, 2018 | 61.00 | 61.00 | 59.97 | 60.20 | 329,995 | -0.64(-1.05%) |
Jun 08, 2018 | 60.41 | 60.91 | 60.21 | 60.84 | 618,536 | +0.44(+0.72%) |
Jun 07, 2018 | 60.28 | 60.47 | 59.69 | 60.40 | 341,248 | +0.32(+0.54%) |
Jun 06, 2018 | 59.90 | 60.27 | 59.48 | 60.08 | 403,415 | +0.33(+0.56%) |
Jun 05, 2018 | 59.92 | 59.93 | 58.99 | 59.74 | 605,082 | -0.20(-0.34%) |
Jun 04, 2018 | 59.92 | 60.30 | 59.86 | 59.95 | 460,084 | +0.05(+0.09%) |