Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.02 | 63.33 | 61.82 | 62.03 | 1,245,608 | -0.94(-1.49%) |
Sep 27, 2018 | 63.12 | 63.78 | 62.92 | 62.97 | 978,102 | -0.08(-0.12%) |
Sep 26, 2018 | 63.59 | 63.77 | 62.89 | 63.05 | 834,961 | -0.27(-0.43%) |
Sep 25, 2018 | 63.72 | 64.06 | 63.15 | 63.32 | 876,854 | -0.14(-0.22%) |
Sep 24, 2018 | 64.20 | 64.51 | 62.99 | 63.46 | 1,092,232 | -0.99(-1.54%) |
Sep 21, 2018 | 64.75 | 65.15 | 64.08 | 64.45 | 1,712,968 | -0.30(-0.46%) |
Sep 20, 2018 | 64.97 | 65.32 | 64.27 | 64.75 | 740,314 | +0.50(+0.78%) |
Sep 19, 2018 | 63.88 | 64.54 | 63.66 | 64.25 | 1,171,536 | +0.30(+0.47%) |
Sep 18, 2018 | 63.75 | 64.09 | 62.88 | 63.95 | 991,583 | +0.37(+0.58%) |
Sep 17, 2018 | 64.76 | 65.23 | 63.42 | 63.59 | 1,219,009 | -0.98(-1.52%) |
Sep 14, 2018 | 65.92 | 66.13 | 64.19 | 64.57 | 1,804,500 | -1.61(-2.44%) |
Sep 13, 2018 | 66.23 | 66.35 | 65.45 | 66.18 | 929,925 | +0.36(+0.55%) |
Sep 12, 2018 | 65.78 | 65.99 | 65.37 | 65.82 | 816,685 | +0.25(+0.37%) |
Sep 11, 2018 | 65.55 | 65.75 | 64.44 | 65.57 | 1,634,026 | -0.23(-0.35%) |
Sep 10, 2018 | 66.49 | 66.54 | 65.52 | 65.80 | 2,750,530 | -0.57(-0.86%) |
Sep 07, 2018 | 66.36 | 66.61 | 65.75 | 66.37 | 1,297,765 | -0.22(-0.33%) |
Sep 06, 2018 | 67.26 | 67.40 | 66.05 | 66.59 | 1,691,359 | -0.92(-1.36%) |
Sep 05, 2018 | 66.76 | 68.27 | 66.76 | 67.51 | 1,768,817 | +0.55(+0.82%) |
Sep 04, 2018 | 67.62 | 67.72 | 66.38 | 66.96 | 1,721,456 | -0.08(-0.12%) |
Aug 31, 2018 | 67.04 | 67.04 | 67.04 | 0 | +0.47(+0.71%) | |
Aug 30, 2018 | 65.69 | 69.13 | 65.36 | 66.56 | 4,876,649 | +1.05(+1.61%) |
Aug 29, 2018 | 65.52 | 65.72 | 64.78 | 65.51 | 1,028,695 | +0.17(+0.25%) |
Aug 28, 2018 | 65.45 | 65.45 | 64.64 | 65.35 | 1,239,635 | +0.12(+0.19%) |
Aug 27, 2018 | 65.79 | 65.80 | 64.38 | 65.22 | 1,445,318 | +0.30(+0.46%) |
Aug 24, 2018 | 64.87 | 65.02 | 64.26 | 64.93 | 842,927 | +0.30(+0.46%) |
Aug 23, 2018 | 64.73 | 64.83 | 64.05 | 64.63 | 1,188,938 | -0.40(-0.62%) |
Aug 22, 2018 | 64.40 | 65.12 | 64.14 | 65.03 | 879,700 | +0.30(+0.46%) |
Aug 21, 2018 | 65.04 | 65.57 | 63.92 | 64.74 | 1,939,872 | -1.24(-1.88%) |
Aug 20, 2018 | 64.65 | 66.04 | 64.27 | 65.98 | 2,659,542 | +2.21(+3.47%) |
Aug 17, 2018 | 61.74 | 64.14 | 61.74 | 63.77 | 2,573,293 | +2.24(+3.64%) |
Aug 16, 2018 | 60.78 | 61.97 | 60.45 | 61.53 | 2,260,212 | +0.84(+1.38%) |
Aug 15, 2018 | 60.02 | 60.91 | 59.21 | 60.69 | 2,201,867 | -0.01(-0.01%) |
Aug 14, 2018 | 60.68 | 60.94 | 60.02 | 60.70 | 1,992,238 | -0.17(-0.27%) |
Aug 13, 2018 | 61.23 | 61.23 | 59.02 | 60.86 | 2,753,327 | -0.23(-0.37%) |
Aug 10, 2018 | 60.31 | 61.90 | 59.16 | 61.09 | 4,269,332 | -0.11(-0.19%) |
Aug 09, 2018 | 63.24 | 65.27 | 60.51 | 61.20 | 7,741,099 | -7.23(-10.56%) |
Aug 08, 2018 | 68.64 | 69.02 | 68.00 | 68.43 | 1,780,420 | -0.22(-0.32%) |
Aug 07, 2018 | 68.62 | 68.95 | 68.00 | 68.65 | 2,019,619 | +0.74(+1.09%) |
Aug 06, 2018 | 68.90 | 68.96 | 67.45 | 67.91 | 1,856,607 | -0.88(-1.28%) |
Aug 03, 2018 | 68.43 | 69.06 | 68.18 | 68.79 | 1,296,829 | +0.38(+0.56%) |
Aug 02, 2018 | 68.77 | 68.84 | 67.60 | 68.41 | 1,308,191 | -0.88(-1.27%) |
Aug 01, 2018 | 70.27 | 70.40 | 69.26 | 69.29 | 1,094,064 | -1.08(-1.54%) |
Jul 31, 2018 | 70.08 | 70.50 | 69.20 | 70.37 | 1,097,828 | +0.33(+0.47%) |
Jul 30, 2018 | 68.50 | 70.08 | 68.17 | 70.04 | 1,263,871 | +1.44(+2.10%) |
Jul 27, 2018 | 67.71 | 68.66 | 67.71 | 68.60 | 826,451 | +0.91(+1.34%) |
Jul 26, 2018 | 68.04 | 68.04 | 67.24 | 67.69 | 796,607 | +0.15(+0.22%) |
Jul 25, 2018 | 67.13 | 67.64 | 66.84 | 67.54 | 661,965 | +0.66(+0.98%) |
Jul 24, 2018 | 67.27 | 67.62 | 66.49 | 66.89 | 697,082 | +0.02(+0.03%) |
Jul 23, 2018 | 66.61 | 67.22 | 66.48 | 66.87 | 1,115,304 | +0.47(+0.71%) |
Jul 20, 2018 | 66.02 | 66.59 | 65.71 | 66.40 | 825,529 | +0.12(+0.18%) |
Jul 19, 2018 | 66.31 | 66.82 | 65.66 | 66.27 | 699,208 | -0.52(-0.77%) |
Jul 18, 2018 | 68.11 | 68.46 | 66.19 | 66.79 | 2,072,430 | -1.41(-2.06%) |
Jul 17, 2018 | 65.72 | 68.51 | 65.63 | 68.20 | 2,443,349 | +2.61(+3.98%) |
Jul 16, 2018 | 66.54 | 66.67 | 65.14 | 65.58 | 2,883,301 | -0.75(-1.13%) |
Jul 13, 2018 | 66.42 | 67.16 | 66.12 | 66.33 | 805,830 | -0.10(-0.16%) |
Jul 12, 2018 | 66.18 | 67.05 | 65.79 | 66.44 | 2,059,203 | -1.49(-2.19%) |
Jul 11, 2018 | 67.93 | 68.28 | 67.61 | 67.93 | 1,222,741 | -0.08(-0.12%) |
Jul 10, 2018 | 67.77 | 68.14 | 67.32 | 68.00 | 1,551,306 | +0.24(+0.35%) |
Jul 09, 2018 | 66.81 | 67.79 | 66.64 | 67.77 | 1,865,786 | +1.14(+1.72%) |
Jul 06, 2018 | 65.56 | 67.24 | 65.48 | 66.62 | 994,779 | +0.87(+1.33%) |
Jul 05, 2018 | 65.38 | 65.87 | 64.92 | 65.75 | 1,123,133 | +1.13(+1.74%) |
Jul 03, 2018 | 64.62 | 64.62 | 64.62 | 0 | +0.17(+0.27%) |