Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.21 | 69.25 | 68.41 | 68.84 | 6,137,974 | -0.36(-0.52%) |
Sep 27, 2018 | 69.75 | 69.91 | 69.00 | 69.20 | 4,699,233 | -0.32(-0.46%) |
Sep 26, 2018 | 70.17 | 70.82 | 69.08 | 69.52 | 44,214,652 | -0.79(-1.13%) |
Sep 25, 2018 | 70.69 | 71.05 | 69.92 | 70.31 | 19,498,372 | -0.27(-0.38%) |
Sep 24, 2018 | 70.96 | 71.40 | 70.40 | 70.58 | 21,728,438 | -0.53(-0.75%) |
Sep 21, 2018 | 71.90 | 72.22 | 70.92 | 71.11 | 48,525,240 | -0.32(-0.45%) |
Sep 20, 2018 | 70.91 | 71.75 | 70.51 | 71.43 | 21,940,514 | +1.13(+1.60%) |
Sep 19, 2018 | 71.59 | 71.76 | 69.97 | 70.30 | 19,115,954 | -1.14(-1.59%) |
Sep 18, 2018 | 71.22 | 71.83 | 70.55 | 71.44 | 16,203,752 | +0.21(+0.30%) |
Sep 17, 2018 | 71.13 | 71.72 | 70.83 | 71.22 | 16,318,252 | +0.11(+0.16%) |
Sep 14, 2018 | 70.61 | 71.65 | 70.55 | 71.11 | 14,340,655 | +0.39(+0.55%) |
Sep 13, 2018 | 70.18 | 70.91 | 69.98 | 70.72 | 7,237,398 | +0.97(+1.39%) |
Sep 12, 2018 | 69.56 | 70.00 | 69.22 | 69.75 | 7,380,403 | +0.24(+0.34%) |
Sep 11, 2018 | 69.31 | 69.59 | 68.98 | 69.51 | 8,553,117 | +0.27(+0.39%) |
Sep 10, 2018 | 69.49 | 69.71 | 69.10 | 69.24 | 6,157,611 | +0.08(+0.12%) |
Sep 07, 2018 | 68.71 | 69.48 | 68.40 | 69.16 | 4,574,644 | +0.35(+0.51%) |
Sep 06, 2018 | 68.97 | 69.25 | 68.45 | 68.81 | 4,909,676 | -0.15(-0.21%) |
Sep 05, 2018 | 67.99 | 69.30 | 67.88 | 68.95 | 8,067,374 | +0.72(+1.05%) |
Sep 04, 2018 | 68.27 | 68.51 | 67.45 | 68.23 | 6,108,731 | -0.43(-0.62%) |
Aug 31, 2018 | 68.66 | 68.66 | 68.66 | 0 | +0.20(+0.29%) | |
Aug 30, 2018 | 68.67 | 69.59 | 68.26 | 68.46 | 4,244,481 | -0.06(-0.08%) |
Aug 29, 2018 | 67.15 | 68.79 | 66.99 | 68.52 | 5,769,836 | +1.48(+2.21%) |
Aug 28, 2018 | 66.98 | 67.30 | 66.75 | 67.04 | 4,808,138 | +0.32(+0.48%) |
Aug 27, 2018 | 65.78 | 66.81 | 65.78 | 66.72 | 2,549,700 | +1.27(+1.93%) |
Aug 24, 2018 | 65.53 | 65.57 | 65.27 | 65.46 | 829,877 | +0.09(+0.14%) |
Aug 23, 2018 | 65.40 | 65.46 | 65.04 | 65.37 | 1,612,934 | +0.08(+0.12%) |
Aug 22, 2018 | 65.67 | 65.67 | 65.13 | 65.28 | 1,260,499 | -0.38(-0.58%) |
Aug 21, 2018 | 65.89 | 65.99 | 65.43 | 65.67 | 1,989,831 | -0.17(-0.26%) |
Aug 20, 2018 | 65.83 | 66.16 | 65.53 | 65.84 | 2,222,343 | +0.29(+0.44%) |
Aug 17, 2018 | 65.82 | 65.82 | 65.49 | 65.55 | 2,986,163 | -0.07(-0.11%) |
Aug 16, 2018 | 65.48 | 66.18 | 65.29 | 65.63 | 1,565,572 | +0.53(+0.82%) |
Aug 15, 2018 | 64.84 | 65.19 | 64.38 | 65.10 | 1,600,953 | +0.11(+0.16%) |
Aug 14, 2018 | 64.68 | 65.33 | 64.54 | 64.99 | 1,333,227 | +0.20(+0.32%) |
Aug 13, 2018 | 65.03 | 65.68 | 64.54 | 64.79 | 1,833,142 | -0.32(-0.49%) |
Aug 10, 2018 | 65.38 | 65.54 | 64.88 | 65.10 | 2,428,055 | -0.44(-0.67%) |
Aug 09, 2018 | 65.94 | 66.21 | 65.51 | 65.55 | 914,348 | -0.44(-0.67%) |
Aug 08, 2018 | 66.31 | 66.39 | 65.65 | 65.99 | 1,099,606 | -0.41(-0.62%) |
Aug 07, 2018 | 66.31 | 66.69 | 66.17 | 66.39 | 1,019,500 | +0.26(+0.40%) |
Aug 06, 2018 | 66.23 | 66.37 | 66.01 | 66.13 | 1,574,367 | -0.20(-0.31%) |
Aug 03, 2018 | 66.48 | 66.56 | 65.93 | 66.34 | 1,237,042 | +0.23(+0.35%) |
Aug 02, 2018 | 65.76 | 66.28 | 65.33 | 66.11 | 1,819,576 | -0.01(-0.01%) |
Aug 01, 2018 | 67.21 | 67.50 | 66.07 | 66.12 | 2,733,919 | -0.93(-1.39%) |
Jul 31, 2018 | 65.78 | 67.19 | 65.47 | 67.05 | 3,374,959 | +1.90(+2.92%) |
Jul 30, 2018 | 65.35 | 66.71 | 64.95 | 65.15 | 3,155,525 | -0.05(-0.08%) |
Jul 27, 2018 | 65.96 | 66.14 | 64.34 | 65.19 | 2,734,225 | -1.14(-1.72%) |
Jul 26, 2018 | 64.94 | 66.42 | 64.33 | 66.34 | 3,660,801 | +1.78(+2.76%) |
Jul 25, 2018 | 63.30 | 64.61 | 63.10 | 64.56 | 2,597,799 | +1.32(+2.09%) |
Jul 24, 2018 | 62.49 | 63.27 | 62.49 | 63.23 | 2,540,812 | +1.00(+1.61%) |
Jul 23, 2018 | 63.25 | 63.36 | 62.18 | 62.23 | 1,766,769 | -1.19(-1.88%) |
Jul 20, 2018 | 63.00 | 63.88 | 62.87 | 63.42 | 2,292,876 | +0.02(+0.03%) |
Jul 19, 2018 | 63.30 | 63.59 | 62.79 | 63.41 | 1,600,575 | +0.08(+0.13%) |
Jul 18, 2018 | 63.72 | 63.72 | 63.11 | 63.32 | 1,691,778 | -0.04(-0.06%) |
Jul 17, 2018 | 62.55 | 63.45 | 62.41 | 63.36 | 1,179,532 | +0.91(+1.45%) |
Jul 16, 2018 | 62.92 | 62.96 | 62.26 | 62.46 | 1,309,360 | -0.62(-0.98%) |
Jul 13, 2018 | 62.95 | 63.23 | 62.73 | 63.08 | 1,230,938 | +0.22(+0.35%) |
Jul 12, 2018 | 62.56 | 63.06 | 62.20 | 62.86 | 1,945,261 | +0.58(+0.93%) |
Jul 11, 2018 | 62.74 | 62.95 | 62.25 | 62.28 | 1,574,540 | -0.67(-1.06%) |
Jul 10, 2018 | 63.54 | 63.76 | 62.60 | 62.95 | 1,502,776 | -0.69(-1.08%) |
Jul 09, 2018 | 63.02 | 63.80 | 63.02 | 63.63 | 2,109,204 | +0.56(+0.88%) |
Jul 06, 2018 | 63.06 | 63.45 | 62.78 | 63.08 | 1,127,526 | +0.07(+0.10%) |
Jul 05, 2018 | 62.93 | 63.15 | 62.57 | 63.01 | 1,644,403 | +0.49(+0.78%) |
Jul 03, 2018 | 62.52 | 62.52 | 62.52 | 0 | -0.18(-0.29%) |