Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.88 | 69.84 | 68.34 | 69.30 | 2,087,378 | -0.01(-0.01%) |
Sep 27, 2018 | 69.35 | 69.74 | 68.36 | 69.31 | 1,693,069 | +0.57(+0.83%) |
Sep 26, 2018 | 69.81 | 70.02 | 68.74 | 68.74 | 2,545,477 | +0.37(+0.54%) |
Sep 25, 2018 | 67.72 | 69.19 | 67.72 | 68.37 | 2,179,642 | +0.65(+0.96%) |
Sep 24, 2018 | 67.41 | 67.99 | 66.64 | 67.72 | 1,839,432 | +0.93(+1.39%) |
Sep 21, 2018 | 68.77 | 69.04 | 66.38 | 66.79 | 4,752,156 | -1.03(-1.51%) |
Sep 20, 2018 | 67.79 | 68.50 | 66.86 | 67.82 | 2,630,156 | +0.71(+1.05%) |
Sep 19, 2018 | 66.48 | 67.84 | 66.36 | 67.11 | 3,716,542 | +0.59(+0.88%) |
Sep 18, 2018 | 65.44 | 66.66 | 64.73 | 66.53 | 2,145,215 | +1.93(+3.00%) |
Sep 17, 2018 | 65.43 | 66.38 | 64.52 | 64.59 | 1,432,877 | -0.82(-1.25%) |
Sep 14, 2018 | 65.60 | 66.04 | 64.76 | 65.41 | 1,607,851 | -0.28(-0.43%) |
Sep 13, 2018 | 65.46 | 66.46 | 65.30 | 65.69 | 1,031,852 | +0.01(+0.02%) |
Sep 12, 2018 | 65.32 | 66.46 | 64.29 | 65.68 | 2,115,247 | +0.44(+0.67%) |
Sep 11, 2018 | 64.34 | 65.35 | 63.87 | 65.24 | 1,950,615 | +0.73(+1.13%) |
Sep 10, 2018 | 65.58 | 66.35 | 64.28 | 64.51 | 1,884,031 | -1.14(-1.73%) |
Sep 07, 2018 | 64.63 | 65.71 | 62.94 | 65.65 | 1,616,174 | +0.70(+1.07%) |
Sep 06, 2018 | 66.79 | 67.11 | 64.72 | 64.95 | 1,865,909 | -1.58(-2.37%) |
Sep 05, 2018 | 66.57 | 66.86 | 64.08 | 66.53 | 2,007,877 | -0.45(-0.67%) |
Sep 04, 2018 | 66.54 | 67.81 | 66.54 | 66.97 | 2,166,858 | +0.23(+0.34%) |
Aug 31, 2018 | 66.74 | 66.74 | 66.74 | 0 | +0.18(+0.27%) | |
Aug 30, 2018 | 67.08 | 67.41 | 66.40 | 66.57 | 1,209,484 | -0.32(-0.48%) |
Aug 29, 2018 | 65.88 | 67.26 | 65.44 | 66.88 | 1,397,505 | +1.01(+1.53%) |
Aug 28, 2018 | 66.57 | 67.97 | 65.54 | 65.88 | 2,068,135 | -0.53(-0.80%) |
Aug 27, 2018 | 64.92 | 66.92 | 64.92 | 66.41 | 2,953,530 | +1.48(+2.27%) |
Aug 24, 2018 | 63.05 | 64.98 | 63.05 | 64.93 | 2,562,293 | +2.34(+3.74%) |
Aug 23, 2018 | 63.80 | 63.84 | 62.18 | 62.59 | 1,281,526 | -1.06(-1.66%) |
Aug 22, 2018 | 62.49 | 64.15 | 62.35 | 63.64 | 1,712,492 | +1.31(+2.10%) |
Aug 21, 2018 | 61.91 | 62.95 | 61.84 | 62.34 | 952,953 | +0.85(+1.38%) |
Aug 20, 2018 | 61.26 | 61.99 | 61.04 | 61.49 | 1,690,604 | +0.13(+0.21%) |
Aug 17, 2018 | 61.15 | 61.59 | 60.70 | 61.36 | 1,895,447 | +0.30(+0.49%) |
Aug 16, 2018 | 60.52 | 61.62 | 60.52 | 61.06 | 1,439,281 | +0.95(+1.58%) |
Aug 15, 2018 | 62.60 | 62.83 | 60.11 | 60.11 | 2,581,500 | -3.21(-5.07%) |
Aug 14, 2018 | 63.59 | 64.38 | 63.20 | 63.32 | 1,694,968 | -0.04(-0.06%) |
Aug 13, 2018 | 62.50 | 63.97 | 62.50 | 63.36 | 2,428,330 | +0.72(+1.15%) |
Aug 10, 2018 | 62.64 | 62.95 | 61.24 | 62.65 | 2,212,124 | -0.06(-0.10%) |
Aug 09, 2018 | 59.97 | 63.60 | 59.73 | 62.71 | 3,067,351 | +2.47(+4.11%) |
Aug 08, 2018 | 61.57 | 61.91 | 60.23 | 60.23 | 1,791,894 | -1.32(-2.14%) |
Aug 07, 2018 | 62.83 | 63.13 | 61.54 | 61.55 | 1,297,691 | -0.82(-1.31%) |
Aug 06, 2018 | 61.04 | 63.05 | 60.83 | 62.37 | 1,735,335 | +0.48(+0.77%) |
Aug 03, 2018 | 62.90 | 63.00 | 58.29 | 61.89 | 6,034,806 | -1.26(-1.99%) |
Aug 02, 2018 | 62.15 | 63.20 | 61.86 | 63.14 | 1,040,727 | +0.51(+0.81%) |
Aug 01, 2018 | 62.65 | 63.07 | 61.62 | 62.64 | 1,462,925 | -0.69(-1.09%) |
Jul 31, 2018 | 63.72 | 64.27 | 63.12 | 63.32 | 1,608,085 | -0.50(-0.78%) |
Jul 30, 2018 | 63.87 | 64.25 | 63.43 | 63.82 | 1,028,417 | +0.35(+0.55%) |
Jul 27, 2018 | 65.28 | 65.32 | 63.35 | 63.47 | 1,395,463 | -1.50(-2.30%) |
Jul 26, 2018 | 65.14 | 65.50 | 64.32 | 64.97 | 4,183,821 | +0.80(+1.24%) |
Jul 25, 2018 | 62.26 | 64.29 | 62.25 | 64.17 | 2,112,753 | +1.75(+2.80%) |
Jul 24, 2018 | 61.88 | 62.57 | 61.88 | 62.43 | 1,138,954 | +0.40(+0.64%) |
Jul 23, 2018 | 62.60 | 62.93 | 61.55 | 62.03 | 1,426,239 | -0.27(-0.43%) |
Jul 20, 2018 | 62.60 | 63.24 | 61.90 | 62.30 | 2,055,127 | -0.33(-0.53%) |
Jul 19, 2018 | 62.18 | 63.29 | 62.12 | 62.63 | 2,069,705 | +0.54(+0.87%) |
Jul 18, 2018 | 60.69 | 62.39 | 60.69 | 62.09 | 1,648,473 | +0.96(+1.57%) |
Jul 17, 2018 | 60.45 | 62.00 | 60.27 | 61.13 | 2,129,671 | +0.31(+0.51%) |
Jul 16, 2018 | 61.65 | 61.73 | 60.45 | 60.82 | 1,941,933 | -1.07(-1.72%) |
Jul 13, 2018 | 62.73 | 62.78 | 61.76 | 61.89 | 1,920,932 | -0.52(-0.83%) |
Jul 12, 2018 | 62.53 | 62.66 | 61.35 | 62.41 | 2,737,925 | +0.15(+0.24%) |
Jul 11, 2018 | 63.54 | 63.63 | 61.56 | 62.26 | 4,226,669 | -1.80(-2.80%) |
Jul 10, 2018 | 64.89 | 65.36 | 63.94 | 64.05 | 1,894,678 | -0.80(-1.23%) |
Jul 09, 2018 | 65.99 | 66.41 | 64.72 | 64.85 | 3,170,668 | -1.12(-1.69%) |
Jul 06, 2018 | 64.35 | 66.10 | 64.35 | 65.97 | 1,891,304 | +1.33(+2.05%) |
Jul 05, 2018 | 65.65 | 66.03 | 64.27 | 64.64 | 2,952,440 | -0.18(-0.28%) |
Jul 03, 2018 | 64.82 | 64.82 | 64.82 | 0 | +0.79(+1.23%) |