Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.57 | 65.86 | 64.55 | 65.29 | 436,510 | +0.60(+0.92%) |
Sep 27, 2018 | 64.70 | 65.08 | 64.11 | 64.69 | 421,956 | +0.01(+0.01%) |
Sep 26, 2018 | 64.08 | 65.37 | 64.05 | 64.69 | 514,806 | +0.37(+0.58%) |
Sep 25, 2018 | 64.93 | 65.15 | 64.08 | 64.31 | 658,980 | -0.50(-0.77%) |
Sep 24, 2018 | 65.37 | 65.68 | 64.01 | 64.81 | 547,829 | -0.57(-0.88%) |
Sep 21, 2018 | 66.85 | 66.89 | 64.54 | 65.38 | 1,308,444 | -1.47(-2.20%) |
Sep 20, 2018 | 65.91 | 66.97 | 64.98 | 66.85 | 993,879 | +1.23(+1.87%) |
Sep 19, 2018 | 65.65 | 66.12 | 65.10 | 65.62 | 937,026 | +0.09(+0.14%) |
Sep 18, 2018 | 65.55 | 66.05 | 64.29 | 65.53 | 494,292 | +0.07(+0.11%) |
Sep 17, 2018 | 63.75 | 65.50 | 63.65 | 65.46 | 713,339 | +1.90(+2.99%) |
Sep 14, 2018 | 64.32 | 64.69 | 63.43 | 63.56 | 581,330 | -0.78(-1.21%) |
Sep 13, 2018 | 64.93 | 65.27 | 63.62 | 64.34 | 525,333 | -0.31(-0.47%) |
Sep 12, 2018 | 64.93 | 65.32 | 64.30 | 64.64 | 533,886 | -0.32(-0.49%) |
Sep 11, 2018 | 63.86 | 65.12 | 63.45 | 64.96 | 695,419 | +1.20(+1.89%) |
Sep 10, 2018 | 63.43 | 64.41 | 63.43 | 63.76 | 523,428 | +0.47(+0.75%) |
Sep 07, 2018 | 63.38 | 63.62 | 62.96 | 63.28 | 518,385 | -0.36(-0.56%) |
Sep 06, 2018 | 62.91 | 63.75 | 62.58 | 63.64 | 637,906 | +0.85(+1.35%) |
Sep 05, 2018 | 61.88 | 63.74 | 61.79 | 62.80 | 865,741 | +0.85(+1.37%) |
Sep 04, 2018 | 61.99 | 62.45 | 61.58 | 61.95 | 555,103 | -0.02(-0.03%) |
Aug 31, 2018 | 61.97 | 61.97 | 61.97 | 0 | +0.31(+0.50%) | |
Aug 30, 2018 | 61.58 | 61.90 | 61.23 | 61.66 | 792,010 | +0.02(+0.04%) |
Aug 29, 2018 | 61.62 | 62.41 | 61.13 | 61.63 | 726,426 | +0.27(+0.43%) |
Aug 28, 2018 | 61.57 | 61.76 | 61.20 | 61.37 | 764,430 | -0.23(-0.38%) |
Aug 27, 2018 | 61.54 | 61.97 | 60.80 | 61.60 | 744,523 | +0.24(+0.39%) |
Aug 24, 2018 | 61.32 | 61.59 | 61.13 | 61.36 | 685,031 | +0.04(+0.07%) |
Aug 23, 2018 | 62.22 | 62.22 | 60.92 | 61.32 | 575,813 | -0.94(-1.51%) |
Aug 22, 2018 | 62.60 | 62.65 | 61.22 | 62.26 | 439,503 | -0.33(-0.53%) |
Aug 21, 2018 | 63.40 | 64.28 | 62.56 | 62.59 | 636,848 | -0.77(-1.21%) |
Aug 20, 2018 | 62.22 | 64.15 | 62.22 | 63.35 | 835,787 | +1.19(+1.92%) |
Aug 17, 2018 | 61.79 | 62.34 | 61.28 | 62.16 | 576,178 | +0.34(+0.55%) |
Aug 16, 2018 | 61.44 | 62.03 | 61.36 | 61.82 | 519,599 | +0.80(+1.31%) |
Aug 15, 2018 | 60.34 | 61.05 | 59.82 | 61.02 | 581,504 | +0.35(+0.57%) |
Aug 14, 2018 | 60.74 | 60.89 | 60.20 | 60.68 | 466,613 | +0.34(+0.56%) |
Aug 13, 2018 | 60.82 | 61.53 | 59.92 | 60.34 | 1,183,940 | -1.69(-2.72%) |
Aug 10, 2018 | 62.20 | 62.72 | 61.55 | 62.03 | 414,853 | -0.50(-0.80%) |
Aug 09, 2018 | 62.55 | 62.87 | 61.93 | 62.53 | 620,639 | -0.01(-0.01%) |
Aug 08, 2018 | 63.64 | 64.00 | 62.41 | 62.54 | 532,022 | -1.01(-1.59%) |
Aug 07, 2018 | 64.69 | 65.01 | 63.06 | 63.55 | 948,649 | -1.00(-1.54%) |
Aug 06, 2018 | 64.61 | 65.20 | 64.17 | 64.55 | 442,385 | -0.28(-0.43%) |
Aug 03, 2018 | 63.38 | 65.35 | 63.37 | 64.83 | 568,768 | +1.71(+2.71%) |
Aug 02, 2018 | 62.53 | 63.37 | 62.13 | 63.11 | 1,546,992 | +0.01(+0.01%) |
Aug 01, 2018 | 66.54 | 68.24 | 60.76 | 63.11 | 2,006,153 | -2.28(-3.49%) |
Jul 31, 2018 | 63.93 | 65.63 | 63.39 | 65.39 | 900,007 | +1.62(+2.54%) |
Jul 30, 2018 | 64.64 | 65.03 | 63.07 | 63.76 | 927,666 | -0.94(-1.45%) |
Jul 27, 2018 | 66.77 | 66.85 | 64.46 | 64.70 | 1,411,838 | -2.09(-3.13%) |
Jul 26, 2018 | 66.22 | 67.34 | 66.22 | 66.79 | 455,498 | +0.54(+0.81%) |
Jul 25, 2018 | 65.99 | 66.44 | 65.58 | 66.26 | 574,579 | +0.34(+0.51%) |
Jul 24, 2018 | 66.81 | 66.97 | 65.76 | 65.92 | 860,266 | -1.10(-1.65%) |
Jul 23, 2018 | 67.22 | 67.32 | 66.69 | 67.02 | 405,791 | -0.12(-0.17%) |
Jul 20, 2018 | 66.99 | 67.50 | 66.62 | 67.14 | 473,877 | -0.09(-0.13%) |
Jul 19, 2018 | 66.76 | 67.83 | 66.39 | 67.23 | 440,176 | +0.19(+0.28%) |
Jul 18, 2018 | 67.12 | 67.39 | 66.12 | 67.04 | 516,381 | +0.11(+0.16%) |
Jul 17, 2018 | 68.15 | 68.57 | 65.96 | 66.93 | 1,023,402 | -1.88(-2.73%) |
Jul 16, 2018 | 70.15 | 70.34 | 68.74 | 68.81 | 497,009 | -1.23(-1.76%) |
Jul 13, 2018 | 70.74 | 71.04 | 69.97 | 70.04 | 419,024 | -0.68(-0.97%) |
Jul 12, 2018 | 71.23 | 71.44 | 70.07 | 70.73 | 392,432 | -0.32(-0.45%) |
Jul 11, 2018 | 71.49 | 71.65 | 70.52 | 71.05 | 321,529 | -0.88(-1.22%) |
Jul 10, 2018 | 71.92 | 72.23 | 70.96 | 71.93 | 361,749 | +0.19(+0.26%) |
Jul 09, 2018 | 70.83 | 72.18 | 70.83 | 71.74 | 390,189 | +1.21(+1.72%) |
Jul 06, 2018 | 69.81 | 70.91 | 69.60 | 70.53 | 392,507 | +0.70(+1.00%) |
Jul 05, 2018 | 69.10 | 69.87 | 68.74 | 69.83 | 325,529 | +0.89(+1.29%) |
Jul 03, 2018 | 68.94 | 68.94 | 68.94 | 0 | +0.22(+0.32%) |