Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.96 | 63.63 | 62.83 | 63.26 | 2,500,232 | +0.36(+0.58%) |
Sep 27, 2018 | 62.87 | 63.31 | 62.53 | 62.89 | 2,016,054 | -0.10(-0.15%) |
Sep 26, 2018 | 63.15 | 63.47 | 62.95 | 62.99 | 2,794,426 | -0.10(-0.16%) |
Sep 25, 2018 | 63.02 | 63.55 | 62.99 | 63.09 | 1,691,860 | +0.10(+0.15%) |
Sep 24, 2018 | 63.01 | 63.33 | 62.80 | 63.00 | 4,249,910 | -0.02(-0.03%) |
Sep 21, 2018 | 63.26 | 63.36 | 62.69 | 63.01 | 4,111,932 | -0.28(-0.44%) |
Sep 20, 2018 | 63.15 | 63.48 | 62.85 | 63.29 | 1,901,362 | +0.32(+0.51%) |
Sep 19, 2018 | 63.07 | 63.39 | 62.79 | 62.97 | 2,146,590 | -0.11(-0.18%) |
Sep 18, 2018 | 63.55 | 63.67 | 63.01 | 63.08 | 2,999,536 | -0.38(-0.60%) |
Sep 17, 2018 | 63.65 | 63.65 | 62.96 | 63.46 | 2,649,516 | -0.04(-0.07%) |
Sep 14, 2018 | 63.34 | 63.69 | 63.05 | 63.51 | 4,076,498 | -0.05(-0.08%) |
Sep 13, 2018 | 63.90 | 64.31 | 63.43 | 63.56 | 4,405,139 | -0.77(-1.19%) |
Sep 12, 2018 | 64.69 | 64.84 | 63.71 | 64.33 | 6,370,753 | -0.40(-0.61%) |
Sep 11, 2018 | 65.02 | 65.04 | 64.61 | 64.72 | 3,999,448 | -0.08(-0.12%) |
Sep 10, 2018 | 64.69 | 65.39 | 64.58 | 64.80 | 5,679,890 | +0.29(+0.46%) |
Sep 07, 2018 | 64.59 | 65.10 | 64.44 | 64.51 | 4,411,275 | -0.23(-0.36%) |
Sep 06, 2018 | 64.36 | 64.87 | 64.36 | 64.74 | 4,310,839 | -0.03(-0.04%) |
Sep 05, 2018 | 64.88 | 64.99 | 64.59 | 64.77 | 3,796,101 | -0.30(-0.46%) |
Sep 04, 2018 | 64.25 | 65.14 | 64.25 | 65.07 | 2,229,856 | +0.46(+0.71%) |
Aug 31, 2018 | 64.61 | 64.61 | 64.61 | 0 | +0.73(+1.15%) | |
Aug 30, 2018 | 64.02 | 64.30 | 63.82 | 63.88 | 2,408,420 | -0.18(-0.28%) |
Aug 29, 2018 | 64.40 | 64.67 | 63.62 | 64.06 | 3,359,724 | -0.19(-0.30%) |
Aug 28, 2018 | 64.37 | 64.77 | 64.15 | 64.25 | 2,284,100 | -0.12(-0.19%) |
Aug 27, 2018 | 65.00 | 65.13 | 64.21 | 64.37 | 2,586,183 | -1.07(-1.64%) |
Aug 24, 2018 | 65.14 | 65.61 | 64.90 | 65.44 | 3,391,079 | +0.49(+0.76%) |
Aug 23, 2018 | 64.77 | 65.20 | 64.71 | 64.95 | 2,763,297 | +0.11(+0.17%) |
Aug 22, 2018 | 64.35 | 64.94 | 64.21 | 64.84 | 2,096,440 | +0.61(+0.95%) |
Aug 21, 2018 | 64.88 | 64.95 | 64.01 | 64.22 | 3,343,997 | -0.70(-1.08%) |
Aug 20, 2018 | 64.69 | 64.97 | 64.27 | 64.92 | 3,290,924 | +0.30(+0.47%) |
Aug 17, 2018 | 63.85 | 64.77 | 63.58 | 64.62 | 5,877,068 | +0.82(+1.29%) |
Aug 16, 2018 | 64.94 | 65.05 | 63.34 | 63.80 | 3,972,345 | -0.87(-1.35%) |
Aug 15, 2018 | 63.68 | 64.88 | 63.08 | 64.67 | 4,114,832 | +0.60(+0.94%) |
Aug 14, 2018 | 63.20 | 64.54 | 62.56 | 64.07 | 4,596,774 | +1.24(+1.98%) |
Aug 13, 2018 | 61.39 | 63.95 | 61.39 | 62.82 | 9,369,594 | +3.69(+6.24%) |
Aug 10, 2018 | 59.43 | 60.07 | 58.86 | 59.14 | 4,482,376 | -1.34(-2.21%) |
Aug 09, 2018 | 60.43 | 61.03 | 60.32 | 60.48 | 2,020,331 | +0.16(+0.26%) |
Aug 08, 2018 | 60.07 | 60.53 | 59.89 | 60.32 | 2,417,873 | +0.26(+0.43%) |
Aug 07, 2018 | 60.39 | 60.44 | 59.84 | 60.06 | 2,531,953 | -0.15(-0.24%) |
Aug 06, 2018 | 59.48 | 60.53 | 59.48 | 60.21 | 4,167,868 | +0.99(+1.68%) |
Aug 03, 2018 | 58.87 | 59.44 | 58.82 | 59.21 | 2,026,148 | +0.46(+0.78%) |
Aug 02, 2018 | 57.82 | 58.94 | 57.74 | 58.76 | 3,729,562 | +0.84(+1.45%) |
Aug 01, 2018 | 58.04 | 58.39 | 57.56 | 57.92 | 3,498,379 | -0.12(-0.21%) |
Jul 31, 2018 | 57.45 | 58.32 | 57.25 | 58.04 | 6,035,870 | +0.47(+0.81%) |
Jul 30, 2018 | 61.23 | 61.34 | 56.80 | 57.57 | 9,339,743 | -4.15(-6.73%) |
Jul 27, 2018 | 62.03 | 62.15 | 61.62 | 61.73 | 2,077,215 | -0.22(-0.36%) |
Jul 26, 2018 | 61.42 | 62.12 | 61.42 | 61.95 | 2,189,841 | +0.70(+1.14%) |
Jul 25, 2018 | 60.66 | 61.29 | 60.50 | 61.25 | 2,403,751 | +0.60(+1.00%) |
Jul 24, 2018 | 60.74 | 61.13 | 60.34 | 60.65 | 2,946,667 | -0.54(-0.89%) |
Jul 23, 2018 | 61.40 | 61.80 | 61.07 | 61.19 | 1,823,200 | -0.12(-0.20%) |
Jul 20, 2018 | 61.05 | 61.51 | 61.04 | 61.31 | 2,185,468 | +0.10(+0.17%) |
Jul 19, 2018 | 60.84 | 61.36 | 60.52 | 61.21 | 2,984,862 | +0.48(+0.80%) |
Jul 18, 2018 | 61.38 | 61.57 | 60.64 | 60.73 | 3,204,844 | -0.65(-1.06%) |
Jul 17, 2018 | 60.84 | 61.59 | 60.84 | 61.37 | 2,437,468 | +0.50(+0.82%) |
Jul 16, 2018 | 60.98 | 61.20 | 60.73 | 60.87 | 2,193,836 | -0.22(-0.35%) |
Jul 13, 2018 | 60.23 | 61.17 | 60.09 | 61.09 | 1,797,221 | +0.78(+1.29%) |
Jul 12, 2018 | 60.08 | 60.39 | 59.93 | 60.31 | 1,561,133 | +0.38(+0.63%) |
Jul 11, 2018 | 60.09 | 60.14 | 59.56 | 59.93 | 2,048,791 | -0.22(-0.36%) |
Jul 10, 2018 | 59.92 | 60.37 | 59.82 | 60.15 | 1,646,481 | +0.28(+0.46%) |
Jul 09, 2018 | 60.05 | 60.27 | 59.71 | 59.87 | 1,962,328 | -0.04(-0.07%) |
Jul 06, 2018 | 59.72 | 60.15 | 59.67 | 59.91 | 2,027,366 | +0.02(+0.03%) |
Jul 05, 2018 | 59.03 | 59.91 | 59.01 | 59.90 | 1,930,764 | +1.02(+1.73%) |
Jul 03, 2018 | 58.88 | 58.88 | 58.88 | 0 | +0.50(+0.85%) |