Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 68.66 | 68.66 | 68.66 | 0 | +0.20(+0.29%) | |
Aug 30, 2018 | 68.68 | 69.59 | 68.26 | 68.46 | 4,244,409 | -0.06(-0.08%) |
Aug 29, 2018 | 67.15 | 68.79 | 66.99 | 68.52 | 5,769,738 | +1.48(+2.21%) |
Aug 28, 2018 | 66.98 | 67.30 | 66.75 | 67.04 | 4,808,056 | +0.32(+0.48%) |
Aug 27, 2018 | 65.78 | 66.81 | 65.78 | 66.72 | 2,549,657 | +1.27(+1.93%) |
Aug 24, 2018 | 65.53 | 65.57 | 65.27 | 65.46 | 829,863 | +0.09(+0.14%) |
Aug 23, 2018 | 65.40 | 65.46 | 65.04 | 65.37 | 1,612,907 | +0.08(+0.13%) |
Aug 22, 2018 | 65.67 | 65.67 | 65.13 | 65.29 | 1,260,477 | -0.38(-0.58%) |
Aug 21, 2018 | 65.89 | 66.00 | 65.43 | 65.67 | 1,989,797 | -0.17(-0.26%) |
Aug 20, 2018 | 65.83 | 66.16 | 65.53 | 65.84 | 2,222,305 | +0.29(+0.44%) |
Aug 17, 2018 | 65.82 | 65.82 | 65.49 | 65.55 | 2,986,112 | -0.07(-0.11%) |
Aug 16, 2018 | 65.48 | 66.18 | 65.29 | 65.63 | 1,565,545 | +0.53(+0.82%) |
Aug 15, 2018 | 64.84 | 65.20 | 64.38 | 65.10 | 1,600,926 | +0.11(+0.16%) |
Aug 14, 2018 | 64.68 | 65.33 | 64.54 | 64.99 | 1,333,204 | +0.20(+0.32%) |
Aug 13, 2018 | 65.03 | 65.69 | 64.54 | 64.79 | 1,833,111 | -0.32(-0.49%) |
Aug 10, 2018 | 65.38 | 65.54 | 64.88 | 65.11 | 2,428,014 | -0.44(-0.67%) |
Aug 09, 2018 | 65.94 | 66.21 | 65.51 | 65.55 | 914,333 | -0.44(-0.67%) |
Aug 08, 2018 | 66.31 | 66.40 | 65.65 | 65.99 | 1,099,587 | -0.41(-0.62%) |
Aug 07, 2018 | 66.31 | 66.69 | 66.17 | 66.40 | 1,019,483 | +0.26(+0.40%) |
Aug 06, 2018 | 66.23 | 66.37 | 66.01 | 66.13 | 1,574,341 | -0.20(-0.31%) |
Aug 03, 2018 | 66.48 | 66.56 | 65.93 | 66.34 | 1,237,021 | +0.23(+0.35%) |
Aug 02, 2018 | 65.76 | 66.28 | 65.33 | 66.11 | 1,819,545 | -0.01(-0.01%) |
Aug 01, 2018 | 67.21 | 67.50 | 66.07 | 66.12 | 2,733,872 | -0.93(-1.39%) |
Jul 31, 2018 | 65.78 | 67.19 | 65.47 | 67.05 | 3,374,902 | +1.90(+2.92%) |
Jul 30, 2018 | 65.35 | 66.71 | 64.95 | 65.15 | 3,155,471 | -0.05(-0.08%) |
Jul 27, 2018 | 65.96 | 66.14 | 64.34 | 65.20 | 2,734,178 | -1.14(-1.72%) |
Jul 26, 2018 | 64.94 | 66.42 | 64.33 | 66.34 | 3,660,739 | +1.78(+2.76%) |
Jul 25, 2018 | 63.30 | 64.61 | 63.10 | 64.56 | 2,597,755 | +1.32(+2.09%) |
Jul 24, 2018 | 62.49 | 63.28 | 62.49 | 63.23 | 2,540,768 | +1.00(+1.61%) |
Jul 23, 2018 | 63.25 | 63.36 | 62.18 | 62.23 | 1,766,739 | -1.19(-1.88%) |
Jul 20, 2018 | 63.00 | 63.88 | 62.87 | 63.42 | 2,292,837 | +0.02(+0.03%) |
Jul 19, 2018 | 63.30 | 63.59 | 62.79 | 63.41 | 1,600,548 | +0.08(+0.13%) |
Jul 18, 2018 | 63.72 | 63.72 | 63.11 | 63.32 | 1,691,749 | -0.04(-0.06%) |
Jul 17, 2018 | 62.55 | 63.46 | 62.41 | 63.37 | 1,179,512 | +0.91(+1.45%) |
Jul 16, 2018 | 62.92 | 62.97 | 62.26 | 62.46 | 1,309,338 | -0.62(-0.98%) |
Jul 13, 2018 | 62.95 | 63.23 | 62.73 | 63.08 | 1,230,917 | +0.22(+0.35%) |
Jul 12, 2018 | 62.56 | 63.06 | 62.20 | 62.86 | 1,945,228 | +0.58(+0.93%) |
Jul 11, 2018 | 62.74 | 62.95 | 62.25 | 62.28 | 1,574,513 | -0.67(-1.06%) |
Jul 10, 2018 | 63.55 | 63.77 | 62.61 | 62.95 | 1,502,750 | -0.69(-1.08%) |
Jul 09, 2018 | 63.02 | 63.80 | 63.02 | 63.64 | 2,109,169 | +0.56(+0.88%) |
Jul 06, 2018 | 63.06 | 63.45 | 62.78 | 63.08 | 1,127,507 | +0.07(+0.10%) |
Jul 05, 2018 | 62.93 | 63.15 | 62.57 | 63.01 | 1,644,375 | +0.49(+0.78%) |
Jul 03, 2018 | 62.52 | 62.52 | 62.52 | 0 | -0.18(-0.29%) | |
Jul 02, 2018 | 62.50 | 62.73 | 61.81 | 62.70 | 1,808,245 | -0.29(-0.45%) |
Jun 29, 2018 | 62.26 | 63.40 | 62.26 | 62.99 | 4,207,435 | +1.07(+1.73%) |
Jun 28, 2018 | 61.32 | 62.21 | 60.61 | 61.92 | 4,257,992 | +0.83(+1.35%) |
Jun 27, 2018 | 61.67 | 62.10 | 61.05 | 61.09 | 6,553,848 | -0.33(-0.55%) |
Jun 26, 2018 | 63.10 | 63.10 | 61.37 | 61.43 | 7,358,946 | -1.98(-3.13%) |
Jun 25, 2018 | 63.25 | 63.59 | 62.70 | 63.41 | 2,328,450 | -0.17(-0.27%) |
Jun 22, 2018 | 64.39 | 64.41 | 63.53 | 63.59 | 2,675,282 | -0.21(-0.33%) |
Jun 21, 2018 | 64.13 | 64.37 | 63.28 | 63.80 | 1,552,370 | -0.57(-0.89%) |
Jun 20, 2018 | 64.62 | 64.71 | 64.04 | 64.37 | 1,374,872 | -0.17(-0.27%) |
Jun 19, 2018 | 64.93 | 65.02 | 63.99 | 64.54 | 2,290,172 | -1.11(-1.69%) |
Jun 18, 2018 | 65.66 | 65.88 | 64.89 | 65.65 | 2,373,703 | -0.57(-0.86%) |
Jun 15, 2018 | 66.58 | 65.46 | 66.22 | 4,119,445 | +0.77(+1.17%) | |
Jun 14, 2018 | 63.96 | 65.72 | 63.96 | 65.46 | 3,121,004 | +1.67(+2.61%) |
Jun 13, 2018 | 64.08 | 64.51 | 63.76 | 63.79 | 1,412,289 | -0.16(-0.26%) |
Jun 12, 2018 | 64.03 | 64.26 | 63.67 | 63.95 | 1,323,119 | -0.07(-0.10%) |
Jun 11, 2018 | 63.88 | 64.17 | 63.67 | 64.02 | 1,347,098 | +0.14(+0.22%) |
Jun 08, 2018 | 63.68 | 64.04 | 63.33 | 63.88 | 1,772,371 | +0.18(+0.28%) |
Jun 07, 2018 | 63.16 | 63.86 | 62.88 | 63.70 | 3,243,366 | +2.47(+4.03%) |
Jun 06, 2018 | 61.23 | 60.56 | 61.23 | 1,647,193 | +0.54(+0.89%) | |
Jun 05, 2018 | 60.83 | 61.05 | 60.46 | 60.69 | 1,048,690 | +0.04(+0.07%) |
Jun 04, 2018 | 60.64 | 61.10 | 60.19 | 60.65 | 1,958,977 | +0.36(+0.60%) |