Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.38 | 63.11 | 62.36 | 63.08 | 5,760,108 | +0.85(+1.37%) |
Sep 27, 2018 | 61.49 | 62.53 | 61.49 | 62.23 | 4,130,346 | +0.67(+1.09%) |
Sep 26, 2018 | 62.12 | 62.47 | 61.52 | 61.56 | 6,558,041 | -0.57(-0.91%) |
Sep 25, 2018 | 62.75 | 62.83 | 61.92 | 62.13 | 6,024,178 | -0.63(-1.00%) |
Sep 24, 2018 | 62.84 | 63.04 | 62.62 | 62.76 | 4,609,374 | -0.17(-0.26%) |
Sep 21, 2018 | 63.46 | 63.79 | 61.91 | 62.92 | 19,746,208 | -0.63(-0.99%) |
Sep 20, 2018 | 63.07 | 63.65 | 62.49 | 63.55 | 5,169,101 | +0.42(+0.66%) |
Sep 19, 2018 | 64.56 | 64.61 | 62.77 | 63.14 | 5,669,835 | -1.44(-2.23%) |
Sep 18, 2018 | 64.99 | 65.04 | 64.37 | 64.58 | 5,316,340 | -0.13(-0.20%) |
Sep 17, 2018 | 64.46 | 64.75 | 64.06 | 64.71 | 3,871,642 | +0.30(+0.47%) |
Sep 14, 2018 | 64.63 | 64.64 | 63.89 | 64.41 | 3,935,719 | -0.35(-0.55%) |
Sep 13, 2018 | 63.78 | 64.81 | 63.50 | 64.76 | 5,979,484 | +0.99(+1.56%) |
Sep 12, 2018 | 64.04 | 64.25 | 63.55 | 63.77 | 5,893,952 | -0.39(-0.60%) |
Sep 11, 2018 | 64.99 | 65.27 | 64.07 | 64.15 | 5,182,597 | -0.73(-1.13%) |
Sep 10, 2018 | 65.21 | 65.61 | 64.85 | 64.89 | 5,724,991 | -0.13(-0.19%) |
Sep 07, 2018 | 65.29 | 65.58 | 64.59 | 65.01 | 3,948,785 | -0.79(-1.20%) |
Sep 06, 2018 | 65.13 | 66.04 | 65.13 | 65.80 | 4,076,475 | +0.22(+0.34%) |
Sep 05, 2018 | 64.26 | 65.66 | 64.26 | 65.58 | 6,196,314 | +1.40(+2.17%) |
Sep 04, 2018 | 64.15 | 64.55 | 64.04 | 64.18 | 3,662,471 | +0.14(+0.22%) |
Aug 31, 2018 | 64.04 | 64.04 | 64.04 | 0 | -0.06(-0.10%) | |
Aug 30, 2018 | 63.82 | 64.21 | 63.57 | 64.11 | 3,474,070 | +0.47(+0.73%) |
Aug 29, 2018 | 63.45 | 63.68 | 63.22 | 63.64 | 2,946,358 | +0.30(+0.47%) |
Aug 28, 2018 | 63.41 | 63.55 | 63.19 | 63.34 | 2,927,608 | -0.19(-0.30%) |
Aug 27, 2018 | 64.18 | 64.32 | 63.30 | 63.53 | 3,246,351 | -0.65(-1.01%) |
Aug 24, 2018 | 63.91 | 64.24 | 63.59 | 64.18 | 2,913,162 | +0.42(+0.66%) |
Aug 23, 2018 | 63.64 | 64.21 | 63.59 | 63.76 | 2,318,930 | +0.04(+0.06%) |
Aug 22, 2018 | 64.17 | 64.48 | 63.49 | 63.72 | 3,869,013 | -0.35(-0.55%) |
Aug 21, 2018 | 64.41 | 64.47 | 63.72 | 64.07 | 3,327,887 | -0.42(-0.65%) |
Aug 20, 2018 | 64.94 | 65.09 | 64.34 | 64.49 | 3,353,443 | -0.37(-0.57%) |
Aug 17, 2018 | 64.36 | 65.21 | 64.31 | 64.86 | 3,919,862 | +0.39(+0.60%) |
Aug 16, 2018 | 63.78 | 64.52 | 63.50 | 64.48 | 3,938,672 | +0.68(+1.06%) |
Aug 15, 2018 | 63.47 | 64.26 | 63.37 | 63.80 | 4,726,456 | +0.50(+0.79%) |
Aug 14, 2018 | 63.11 | 63.54 | 62.96 | 63.30 | 3,052,404 | +0.22(+0.35%) |
Aug 13, 2018 | 63.07 | 63.22 | 62.76 | 63.08 | 5,197,697 | +0.04(+0.06%) |
Aug 10, 2018 | 63.11 | 63.75 | 63.01 | 63.04 | 4,448,499 | +0.06(+0.10%) |
Aug 09, 2018 | 62.71 | 63.03 | 62.57 | 62.98 | 2,127,740 | +0.30(+0.47%) |
Aug 08, 2018 | 62.83 | 63.05 | 62.49 | 62.69 | 3,117,844 | -0.35(-0.56%) |
Aug 07, 2018 | 63.22 | 63.27 | 62.35 | 63.04 | 3,373,636 | -0.19(-0.30%) |
Aug 06, 2018 | 63.57 | 64.08 | 62.97 | 63.22 | 4,215,583 | -0.34(-0.53%) |
Aug 03, 2018 | 62.76 | 63.69 | 62.58 | 63.56 | 4,005,971 | +0.86(+1.37%) |
Aug 02, 2018 | 62.84 | 63.29 | 61.97 | 62.70 | 5,229,191 | -0.47(-0.74%) |
Aug 01, 2018 | 63.24 | 63.47 | 62.46 | 63.17 | 4,463,166 | -0.44(-0.70%) |
Jul 31, 2018 | 63.29 | 63.68 | 62.94 | 63.61 | 4,735,953 | +0.66(+1.05%) |
Jul 30, 2018 | 63.01 | 63.29 | 62.82 | 62.95 | 2,960,094 | -0.25(-0.39%) |
Jul 27, 2018 | 63.13 | 63.68 | 62.94 | 63.20 | 2,690,834 | -0.04(-0.06%) |
Jul 26, 2018 | 62.70 | 63.40 | 62.67 | 63.24 | 3,608,022 | +0.75(+1.20%) |
Jul 25, 2018 | 62.19 | 62.83 | 62.11 | 62.49 | 3,313,312 | +0.23(+0.36%) |
Jul 24, 2018 | 62.43 | 62.46 | 61.40 | 62.27 | 5,216,327 | -0.06(-0.10%) |
Jul 23, 2018 | 63.31 | 63.31 | 62.09 | 62.33 | 3,650,222 | -0.53(-0.84%) |
Jul 20, 2018 | 63.18 | 63.39 | 62.35 | 62.86 | 3,867,465 | -0.43(-0.68%) |
Jul 19, 2018 | 62.84 | 63.71 | 62.75 | 63.29 | 3,861,229 | +0.59(+0.94%) |
Jul 18, 2018 | 62.93 | 62.93 | 62.27 | 62.69 | 3,981,789 | -0.16(-0.26%) |
Jul 17, 2018 | 63.08 | 63.13 | 62.77 | 62.86 | 2,914,364 | -0.10(-0.16%) |
Jul 16, 2018 | 62.89 | 63.11 | 62.41 | 62.96 | 5,352,261 | +0.12(+0.20%) |
Jul 13, 2018 | 62.87 | 63.08 | 62.34 | 62.83 | 4,319,002 | +0.09(+0.15%) |
Jul 12, 2018 | 62.67 | 62.85 | 62.43 | 62.74 | 4,690,145 | +0.09(+0.15%) |
Jul 11, 2018 | 62.12 | 62.80 | 62.11 | 62.65 | 5,029,858 | +0.67(+1.08%) |
Jul 10, 2018 | 61.12 | 62.30 | 60.71 | 61.98 | 4,827,426 | +0.69(+1.12%) |
Jul 09, 2018 | 63.59 | 63.59 | 61.08 | 61.29 | 5,780,174 | -2.32(-3.65%) |
Jul 06, 2018 | 62.80 | 63.68 | 62.73 | 63.61 | 3,801,788 | +0.79(+1.25%) |
Jul 05, 2018 | 62.32 | 62.83 | 62.05 | 62.83 | 5,086,860 | +0.62(+1.00%) |
Jul 03, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.04(+0.06%) |