Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 72.23 | 72.23 | 72.23 | 0 | +0.96(+1.34%) | |
Aug 30, 2018 | 71.49 | 71.75 | 70.97 | 71.27 | 2,510,157 | -0.28(-0.39%) |
Aug 29, 2018 | 70.55 | 71.74 | 70.55 | 71.55 | 3,029,682 | +0.95(+1.34%) |
Aug 28, 2018 | 70.67 | 70.80 | 70.14 | 70.60 | 2,357,129 | +0.05(+0.07%) |
Aug 27, 2018 | 70.14 | 71.07 | 69.98 | 70.55 | 3,026,035 | +0.69(+0.99%) |
Aug 24, 2018 | 69.47 | 69.99 | 69.13 | 69.86 | 2,605,207 | +0.69(+1.00%) |
Aug 23, 2018 | 69.39 | 69.94 | 69.07 | 69.17 | 2,397,356 | -0.14(-0.20%) |
Aug 22, 2018 | 68.89 | 69.43 | 68.70 | 69.31 | 2,542,269 | +0.33(+0.48%) |
Aug 21, 2018 | 68.97 | 69.35 | 68.83 | 68.98 | 2,452,597 | +0.17(+0.25%) |
Aug 20, 2018 | 69.33 | 69.34 | 68.46 | 68.80 | 3,485,789 | -0.60(-0.86%) |
Aug 17, 2018 | 68.94 | 69.63 | 68.81 | 69.40 | 3,633,340 | +0.42(+0.61%) |
Aug 16, 2018 | 68.51 | 69.22 | 68.47 | 68.98 | 3,679,291 | +0.51(+0.75%) |
Aug 15, 2018 | 68.77 | 69.00 | 68.09 | 68.46 | 3,435,462 | -0.62(-0.90%) |
Aug 14, 2018 | 68.57 | 69.56 | 68.57 | 69.09 | 4,300,473 | -0.18(-0.27%) |
Aug 13, 2018 | 69.57 | 70.23 | 69.19 | 69.27 | 3,193,816 | -0.13(-0.19%) |
Aug 10, 2018 | 69.78 | 70.04 | 69.22 | 69.40 | 3,092,873 | -0.64(-0.92%) |
Aug 09, 2018 | 70.83 | 70.95 | 70.00 | 70.04 | 4,640,926 | -0.90(-1.27%) |
Aug 08, 2018 | 71.90 | 71.90 | 70.91 | 70.94 | 2,418,584 | -0.76(-1.06%) |
Aug 07, 2018 | 72.15 | 72.40 | 71.47 | 71.70 | 2,417,051 | -0.39(-0.54%) |
Aug 06, 2018 | 71.43 | 72.12 | 71.41 | 72.09 | 3,701,539 | +0.62(+0.86%) |
Aug 03, 2018 | 71.22 | 71.87 | 70.05 | 71.47 | 6,148,185 | +0.88(+1.25%) |
Aug 02, 2018 | 69.30 | 71.80 | 68.73 | 70.59 | 13,280,188 | -4.80(-6.37%) |
Aug 01, 2018 | 74.86 | 75.58 | 74.73 | 75.40 | 3,887,741 | +0.54(+0.72%) |
Jul 31, 2018 | 74.52 | 75.07 | 74.22 | 74.86 | 3,733,138 | +0.68(+0.92%) |
Jul 30, 2018 | 74.88 | 75.09 | 73.79 | 74.18 | 3,082,153 | -0.73(-0.98%) |
Jul 27, 2018 | 75.98 | 76.23 | 74.39 | 74.91 | 2,642,666 | -1.07(-1.40%) |
Jul 26, 2018 | 76.51 | 75.89 | 75.98 | 1,974,887 | -0.11(-0.14%) | |
Jul 25, 2018 | 75.82 | 76.09 | 75.23 | 76.09 | 3,385,252 | +0.53(+0.71%) |
Jul 24, 2018 | 76.15 | 75.32 | 75.55 | 2,843,782 | -0.38(-0.50%) | |
Jul 23, 2018 | 75.44 | 76.01 | 75.07 | 75.93 | 2,115,584 | +0.39(+0.52%) |
Jul 20, 2018 | 75.52 | 75.84 | 75.27 | 75.53 | 2,683,187 | -0.13(-0.17%) |
Jul 19, 2018 | 75.54 | 75.89 | 74.86 | 75.66 | 2,460,001 | +0.05(+0.06%) |
Jul 18, 2018 | 75.64 | 75.91 | 75.19 | 75.62 | 2,421,300 | -0.38(-0.50%) |
Jul 17, 2018 | 74.76 | 76.22 | 74.65 | 75.99 | 2,619,716 | +0.72(+0.95%) |
Jul 16, 2018 | 75.11 | 75.67 | 75.00 | 75.28 | 3,301,233 | +0.23(+0.31%) |
Jul 13, 2018 | 76.31 | 74.92 | 75.05 | 4,532,713 | -1.48(-1.93%) | |
Jul 12, 2018 | 75.35 | 76.55 | 74.80 | 76.53 | 3,919,295 | +1.59(+2.12%) |
Jul 11, 2018 | 74.60 | 75.21 | 74.50 | 74.94 | 3,278,644 | -0.15(-0.20%) |
Jul 10, 2018 | 74.86 | 75.41 | 74.70 | 75.08 | 2,477,399 | +0.71(+0.95%) |
Jul 09, 2018 | 74.18 | 74.49 | 73.71 | 74.38 | 2,258,567 | +0.39(+0.52%) |
Jul 06, 2018 | 73.42 | 74.16 | 73.21 | 73.99 | 2,232,537 | +0.62(+0.84%) |
Jul 05, 2018 | 73.33 | 73.65 | 72.76 | 73.38 | 3,933,816 | -0.01(-0.01%) |
Jul 03, 2018 | 73.39 | 73.39 | 73.39 | 0 | +0.38(+0.52%) | |
Jul 02, 2018 | 72.16 | 73.04 | 71.92 | 73.01 | 2,917,823 | +0.46(+0.63%) |
Jun 29, 2018 | 72.50 | 73.49 | 72.38 | 72.55 | 3,993,739 | -0.03(-0.04%) |
Jun 28, 2018 | 71.45 | 72.90 | 71.04 | 72.58 | 3,380,904 | +1.51(+2.12%) |
Jun 27, 2018 | 72.95 | 72.95 | 71.04 | 71.07 | 4,041,703 | -0.98(-1.36%) |
Jun 26, 2018 | 71.77 | 72.36 | 71.45 | 72.05 | 3,048,973 | +0.45(+0.63%) |
Jun 25, 2018 | 72.02 | 72.10 | 71.04 | 71.60 | 4,837,284 | -0.68(-0.94%) |
Jun 22, 2018 | 71.80 | 72.56 | 70.95 | 72.28 | 6,232,251 | +0.94(+1.31%) |
Jun 21, 2018 | 72.35 | 72.35 | 71.23 | 71.35 | 2,955,846 | -1.05(-1.45%) |
Jun 20, 2018 | 72.79 | 72.83 | 72.06 | 72.39 | 3,429,303 | -0.35(-0.48%) |
Jun 19, 2018 | 72.89 | 73.17 | 72.15 | 72.74 | 3,436,846 | -0.74(-1.01%) |
Jun 18, 2018 | 73.38 | 73.80 | 72.22 | 73.49 | 4,859,039 | -0.63(-0.85%) |
Jun 15, 2018 | 74.17 | 72.15 | 74.12 | 10,301,955 | +1.97(+2.74%) | |
Jun 14, 2018 | 71.78 | 72.53 | 71.74 | 72.15 | 3,482,314 | +0.49(+0.68%) |
Jun 13, 2018 | 70.93 | 72.61 | 70.93 | 71.66 | 3,793,604 | -0.21(-0.29%) |
Jun 12, 2018 | 70.69 | 71.92 | 70.68 | 71.87 | 4,099,007 | +1.18(+1.66%) |
Jun 11, 2018 | 70.79 | 71.44 | 70.36 | 70.69 | 2,087,415 | -0.13(-0.18%) |
Jun 08, 2018 | 70.34 | 70.84 | 69.75 | 70.82 | 2,727,069 | +0.36(+0.51%) |
Jun 07, 2018 | 71.68 | 71.82 | 69.90 | 70.46 | 3,776,154 | -1.30(-1.82%) |
Jun 06, 2018 | 71.80 | 71.77 | 2,997,907 | +1.02(+1.44%) | ||
Jun 05, 2018 | 71.05 | 71.09 | 70.42 | 70.75 | 2,499,555 | -0.17(-0.25%) |
Jun 04, 2018 | 70.59 | 71.14 | 70.46 | 70.92 | 3,048,681 | +0.32(+0.46%) |