Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.04 | 66.60 | 65.89 | 66.52 | 626,213 | +0.25(+0.38%) |
Sep 27, 2018 | 66.50 | 66.69 | 66.18 | 66.27 | 376,841 | -0.07(-0.10%) |
Sep 26, 2018 | 67.05 | 67.05 | 66.23 | 66.34 | 404,345 | -0.55(-0.82%) |
Sep 25, 2018 | 67.35 | 67.39 | 66.73 | 66.88 | 394,101 | -0.16(-0.23%) |
Sep 24, 2018 | 68.23 | 68.29 | 67.00 | 67.04 | 607,395 | -1.40(-2.05%) |
Sep 21, 2018 | 68.63 | 68.99 | 68.24 | 68.44 | 1,654,043 | +0.05(+0.08%) |
Sep 20, 2018 | 68.33 | 68.62 | 67.89 | 68.39 | 522,076 | +0.34(+0.50%) |
Sep 19, 2018 | 67.70 | 68.39 | 67.27 | 68.05 | 539,266 | +0.52(+0.77%) |
Sep 18, 2018 | 67.09 | 67.59 | 66.63 | 67.53 | 496,284 | +0.58(+0.87%) |
Sep 17, 2018 | 67.00 | 67.00 | 66.42 | 66.95 | 362,542 | +0.06(+0.09%) |
Sep 14, 2018 | 66.20 | 66.93 | 66.08 | 66.89 | 329,611 | +0.75(+1.13%) |
Sep 13, 2018 | 65.64 | 66.18 | 65.45 | 66.14 | 413,690 | +0.80(+1.22%) |
Sep 12, 2018 | 66.06 | 66.17 | 65.24 | 65.34 | 383,797 | -0.71(-1.08%) |
Sep 11, 2018 | 66.21 | 66.39 | 65.69 | 66.06 | 443,867 | -0.20(-0.30%) |
Sep 10, 2018 | 66.67 | 66.73 | 66.20 | 66.25 | 433,810 | -0.11(-0.17%) |
Sep 07, 2018 | 66.84 | 66.99 | 66.25 | 66.37 | 480,640 | -0.41(-0.62%) |
Sep 06, 2018 | 66.68 | 67.08 | 66.39 | 66.78 | 354,420 | +0.16(+0.25%) |
Sep 05, 2018 | 66.07 | 66.94 | 66.07 | 66.61 | 452,826 | +0.23(+0.35%) |
Sep 04, 2018 | 65.79 | 66.49 | 65.71 | 66.38 | 331,820 | +0.44(+0.67%) |
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%) |