Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 66.47 | 66.47 | 66.47 | 0 | -0.21(-0.31%) | |
Aug 30, 2018 | 66.86 | 66.94 | 66.53 | 66.68 | 2,009,069 | -0.58(-0.86%) |
Aug 29, 2018 | 66.87 | 67.28 | 66.82 | 67.26 | 2,057,753 | +0.40(+0.59%) |
Aug 28, 2018 | 67.03 | 67.04 | 66.80 | 66.86 | 5,322,362 | +0.04(+0.05%) |
Aug 27, 2018 | 66.56 | 66.90 | 66.55 | 66.83 | 4,241,952 | +0.64(+0.97%) |
Aug 24, 2018 | 65.94 | 66.25 | 65.94 | 66.19 | 1,537,617 | +0.50(+0.77%) |
Aug 23, 2018 | 65.89 | 66.03 | 65.65 | 65.68 | 2,352,001 | -0.32(-0.48%) |
Aug 22, 2018 | 65.95 | 66.13 | 65.91 | 66.00 | 1,657,523 | +0.10(+0.15%) |
Aug 21, 2018 | 65.84 | 66.11 | 65.84 | 65.90 | 1,650,574 | +0.31(+0.47%) |
Aug 20, 2018 | 65.51 | 65.65 | 65.46 | 65.59 | 1,332,536 | +0.24(+0.37%) |
Aug 17, 2018 | 65.01 | 65.51 | 64.89 | 65.35 | 1,565,376 | +0.30(+0.46%) |
Aug 16, 2018 | 64.96 | 65.30 | 64.95 | 65.05 | 1,775,872 | +0.49(+0.75%) |
Aug 15, 2018 | 64.70 | 64.71 | 64.15 | 64.56 | 3,208,159 | -0.77(-1.19%) |
Aug 14, 2018 | 65.25 | 65.42 | 65.09 | 65.34 | 1,516,130 | +0.30(+0.46%) |
Aug 13, 2018 | 65.31 | 65.48 | 64.95 | 65.04 | 1,615,923 | -0.39(-0.59%) |
Aug 10, 2018 | 65.49 | 65.58 | 65.25 | 65.43 | 2,410,243 | -0.78(-1.18%) |
Aug 09, 2018 | 66.41 | 66.49 | 66.20 | 66.21 | 729,589 | -0.17(-0.26%) |
Aug 08, 2018 | 66.36 | 66.46 | 66.22 | 66.38 | 2,117,222 | +0.01(+0.01%) |
Aug 07, 2018 | 66.47 | 66.56 | 66.35 | 66.38 | 1,835,305 | +0.31(+0.46%) |
Aug 06, 2018 | 65.86 | 66.16 | 65.79 | 66.07 | 1,150,300 | -0.01(-0.01%) |
Aug 03, 2018 | 65.83 | 66.10 | 65.79 | 66.08 | 1,013,308 | +0.24(+0.37%) |
Aug 02, 2018 | 65.30 | 65.87 | 65.24 | 65.83 | 2,748,692 | -0.04(-0.05%) |
Aug 01, 2018 | 65.99 | 66.11 | 65.72 | 65.87 | 2,732,344 | -0.14(-0.22%) |
Jul 31, 2018 | 66.06 | 66.21 | 65.89 | 66.02 | 2,177,837 | +0.17(+0.26%) |
Jul 30, 2018 | 66.20 | 66.20 | 65.75 | 65.84 | 1,891,736 | -0.22(-0.33%) |
Jul 27, 2018 | 66.42 | 66.47 | 65.86 | 66.06 | 3,219,469 | -0.20(-0.30%) |
Jul 26, 2018 | 66.20 | 66.42 | 66.20 | 66.26 | 1,085,168 | -0.28(-0.42%) |
Jul 25, 2018 | 66.01 | 66.59 | 65.84 | 66.54 | 2,494,740 | +0.65(+0.98%) |
Jul 24, 2018 | 65.97 | 66.18 | 65.74 | 65.89 | 2,481,387 | +0.33(+0.51%) |
Jul 23, 2018 | 65.44 | 65.58 | 65.34 | 65.56 | 2,191,062 | +0.00(+0.00%) |
Jul 20, 2018 | 65.43 | 65.66 | 65.39 | 65.56 | 1,908,535 | +0.23(+0.34%) |
Jul 19, 2018 | 65.29 | 65.51 | 65.17 | 65.33 | 2,996,518 | -0.31(-0.47%) |
Jul 18, 2018 | 65.54 | 65.67 | 65.40 | 65.64 | 1,199,765 | +0.04(+0.06%) |
Jul 17, 2018 | 65.13 | 65.65 | 65.12 | 65.60 | 1,280,536 | +0.25(+0.39%) |
Jul 16, 2018 | 65.43 | 65.44 | 65.23 | 65.35 | 861,952 | -0.09(-0.14%) |
Jul 13, 2018 | 65.44 | 1,382,996 | +0.10(+0.15%) | |||
Jul 12, 2018 | 65.13 | 65.35 | 64.98 | 65.34 | 1,727,564 | +0.61(+0.95%) |
Jul 11, 2018 | 64.90 | 65.14 | 64.61 | 64.73 | 2,492,081 | -0.77(-1.18%) |
Jul 10, 2018 | 65.38 | 65.54 | 65.33 | 65.50 | 2,177,367 | +0.14(+0.21%) |
Jul 09, 2018 | 65.13 | 65.41 | 65.09 | 65.37 | 3,207,566 | +0.63(+0.97%) |
Jul 06, 2018 | 64.33 | 64.84 | 64.27 | 64.74 | 7,046,397 | +0.47(+0.73%) |
Jul 05, 2018 | 64.29 | 63.92 | 64.27 | 2,489,729 | +0.46(+0.72%) | |
Jul 03, 2018 | 63.81 | 63.81 | 63.81 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 63.35 | 63.89 | 63.35 | 63.86 | 3,968,585 | -0.19(-0.30%) |
Jun 29, 2018 | 64.20 | 64.47 | 64.05 | 64.05 | 2,173,877 | +0.31(+0.48%) |
Jun 28, 2018 | 63.45 | 63.88 | 63.23 | 63.75 | 3,099,265 | +0.33(+0.53%) |
Jun 27, 2018 | 64.13 | 64.40 | 63.39 | 63.41 | 3,205,536 | -0.62(-0.97%) |
Jun 26, 2018 | 64.15 | 64.25 | 63.85 | 64.03 | 1,709,061 | +0.09(+0.14%) |
Jun 25, 2018 | 64.52 | 64.52 | 63.64 | 63.94 | 4,710,546 | -0.92(-1.42%) |
Jun 22, 2018 | 65.04 | 65.11 | 64.79 | 64.86 | 1,260,714 | +0.34(+0.53%) |
Jun 21, 2018 | 64.85 | 64.87 | 64.40 | 64.52 | 2,584,539 | -0.49(-0.75%) |
Jun 20, 2018 | 65.09 | 65.17 | 64.89 | 65.01 | 1,863,855 | +0.15(+0.24%) |
Jun 19, 2018 | 64.51 | 64.89 | 64.38 | 64.85 | 3,970,521 | -0.45(-0.69%) |
Jun 18, 2018 | 65.06 | 65.32 | 64.93 | 65.30 | 3,864,106 | -0.28(-0.43%) |
Jun 15, 2018 | 65.65 | 65.27 | 65.59 | 1,592,059 | -0.26(-0.39%) | |
Jun 14, 2018 | 65.95 | 66.05 | 65.76 | 65.85 | 2,398,995 | -0.02(-0.03%) |
Jun 13, 2018 | 66.01 | 66.14 | 65.70 | 65.86 | 3,232,781 | -0.13(-0.20%) |
Jun 12, 2018 | 66.04 | 66.14 | 65.85 | 66.00 | 1,200,387 | -0.09(-0.13%) |
Jun 11, 2018 | 65.99 | 66.23 | 65.96 | 66.09 | 1,734,301 | +0.21(+0.32%) |
Jun 08, 2018 | 65.61 | 65.93 | 65.52 | 65.87 | 1,144,076 | +0.13(+0.20%) |
Jun 07, 2018 | 66.09 | 66.10 | 65.56 | 65.74 | 1,693,717 | -0.29(-0.45%) |
Jun 06, 2018 | 66.03 | 65.49 | 66.03 | 4,364,035 | +0.62(+0.95%) | |
Jun 05, 2018 | 65.44 | 65.49 | 65.20 | 65.41 | 4,232,141 | -0.07(-0.11%) |
Jun 04, 2018 | 65.41 | 65.55 | 65.33 | 65.48 | 2,586,027 | +0.38(+0.59%) |