Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.28 | 58.68 | 56.38 | 58.68 | 1,324,200 | +0.27(+0.46%) |
Sep 27, 2018 | 60.21 | 60.35 | 58.39 | 58.41 | 1,042,775 | -1.93(-3.20%) |
Sep 26, 2018 | 60.70 | 61.78 | 60.26 | 60.34 | 707,844 | -0.35(-0.58%) |
Sep 25, 2018 | 60.51 | 60.97 | 60.24 | 60.69 | 545,987 | +0.14(+0.23%) |
Sep 24, 2018 | 61.48 | 61.65 | 60.26 | 60.55 | 438,233 | -0.94(-1.53%) |
Sep 21, 2018 | 61.82 | 61.82 | 61.45 | 61.49 | 1,372,900 | -0.23(-0.37%) |
Sep 20, 2018 | 62.04 | 62.18 | 61.52 | 61.72 | 647,178 | -0.25(-0.40%) |
Sep 19, 2018 | 62.25 | 62.39 | 61.30 | 61.97 | 495,172 | -0.39(-0.63%) |
Sep 18, 2018 | 61.70 | 62.49 | 61.65 | 62.36 | 582,876 | +0.67(+1.09%) |
Sep 17, 2018 | 61.94 | 62.80 | 61.43 | 61.69 | 1,493,400 | -0.18(-0.29%) |
Sep 14, 2018 | 60.93 | 62.35 | 60.06 | 61.87 | 1,128,800 | +0.95(+1.56%) |
Sep 13, 2018 | 61.23 | 61.30 | 59.96 | 60.92 | 846,312 | -0.30(-0.49%) |
Sep 12, 2018 | 61.15 | 61.28 | 60.45 | 61.22 | 553,718 | -0.04(-0.07%) |
Sep 11, 2018 | 61.80 | 62.14 | 60.69 | 61.26 | 739,118 | -0.66(-1.07%) |
Sep 10, 2018 | 62.00 | 62.36 | 61.75 | 61.92 | 442,884 | +0.10(+0.16%) |
Sep 07, 2018 | 61.86 | 62.24 | 61.43 | 61.82 | 351,900 | -0.13(-0.21%) |
Sep 06, 2018 | 61.91 | 62.66 | 61.38 | 61.95 | 336,472 | +0.08(+0.13%) |
Sep 05, 2018 | 62.12 | 62.62 | 61.54 | 61.87 | 360,835 | -0.27(-0.43%) |
Sep 04, 2018 | 61.54 | 62.34 | 61.15 | 62.14 | 508,942 | +0.45(+0.73%) |
Aug 31, 2018 | 61.69 | 61.69 | 61.69 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 62.04 | 62.32 | 61.48 | 61.71 | 360,603 | -0.48(-0.77%) |
Aug 29, 2018 | 62.39 | 62.78 | 62.12 | 62.19 | 642,915 | -0.06(-0.10%) |
Aug 28, 2018 | 61.79 | 62.42 | 61.74 | 62.25 | 472,409 | +0.47(+0.76%) |
Aug 27, 2018 | 61.50 | 62.25 | 61.35 | 61.78 | 453,568 | +0.46(+0.75%) |
Aug 24, 2018 | 61.62 | 62.42 | 61.10 | 61.32 | 694,800 | -0.08(-0.13%) |
Aug 23, 2018 | 61.25 | 62.20 | 61.23 | 61.40 | 947,098 | +0.06(+0.10%) |
Aug 22, 2018 | 62.10 | 62.34 | 61.25 | 61.34 | 657,452 | -0.85(-1.37%) |
Aug 21, 2018 | 61.68 | 62.25 | 61.68 | 62.19 | 474,364 | +0.51(+0.83%) |
Aug 20, 2018 | 61.55 | 62.03 | 61.35 | 61.68 | 412,348 | +0.26(+0.42%) |
Aug 17, 2018 | 61.46 | 61.75 | 60.87 | 61.42 | 591,900 | -0.05(-0.08%) |
Aug 16, 2018 | 61.18 | 61.56 | 60.95 | 61.47 | 587,665 | +0.54(+0.89%) |
Aug 15, 2018 | 60.25 | 61.35 | 59.58 | 60.93 | 615,909 | +0.47(+0.78%) |
Aug 14, 2018 | 60.10 | 60.92 | 59.91 | 60.46 | 1,418,905 | +0.45(+0.75%) |
Aug 13, 2018 | 61.46 | 61.56 | 59.73 | 60.01 | 881,214 | -1.46(-2.38%) |
Aug 10, 2018 | 61.39 | 61.67 | 61.19 | 61.47 | 792,300 | -0.11(-0.18%) |
Aug 09, 2018 | 61.75 | 62.56 | 61.32 | 61.58 | 882,374 | -0.13(-0.21%) |
Aug 08, 2018 | 62.49 | 62.86 | 61.24 | 61.71 | 776,284 | -0.67(-1.07%) |
Aug 07, 2018 | 62.11 | 62.49 | 61.81 | 62.38 | 784,375 | +0.25(+0.40%) |
Aug 06, 2018 | 61.86 | 62.92 | 61.30 | 62.13 | 1,738,860 | +0.48(+0.77%) |
Aug 03, 2018 | 61.74 | 65.81 | 60.75 | 61.66 | 3,628,800 | -9.31(-13.13%) |
Aug 02, 2018 | 70.75 | 71.43 | 70.29 | 70.97 | 1,345,501 | +0.35(+0.50%) |
Aug 01, 2018 | 69.56 | 70.70 | 69.19 | 70.62 | 1,041,217 | +0.76(+1.09%) |
Jul 31, 2018 | 69.50 | 70.55 | 68.88 | 69.86 | 823,159 | +0.43(+0.62%) |
Jul 30, 2018 | 70.56 | 70.90 | 69.30 | 69.43 | 1,088,021 | -1.13(-1.60%) |
Jul 27, 2018 | 70.67 | 71.30 | 70.29 | 70.56 | 607,500 | +0.12(+0.17%) |
Jul 26, 2018 | 70.57 | 69.55 | 70.44 | 815,891 | +0.68(+0.97%) | |
Jul 25, 2018 | 69.17 | 69.80 | 68.83 | 69.76 | 858,331 | +0.61(+0.88%) |
Jul 24, 2018 | 69.00 | 69.44 | 68.66 | 69.15 | 1,101,695 | +0.30(+0.44%) |
Jul 23, 2018 | 68.17 | 69.06 | 67.70 | 68.85 | 761,753 | +0.60(+0.88%) |
Jul 20, 2018 | 67.69 | 68.75 | 67.43 | 68.25 | 707,474 | +0.48(+0.71%) |
Jul 19, 2018 | 67.28 | 67.93 | 67.20 | 67.77 | 588,601 | +0.32(+0.47%) |
Jul 18, 2018 | 67.33 | 67.69 | 66.81 | 67.45 | 589,605 | +0.20(+0.30%) |
Jul 17, 2018 | 67.53 | 67.88 | 66.86 | 67.25 | 648,862 | -0.57(-0.84%) |
Jul 16, 2018 | 68.85 | 69.02 | 67.69 | 67.82 | 1,434,171 | -1.04(-1.51%) |
Jul 13, 2018 | 68.52 | 68.92 | 68.23 | 68.86 | 924,135 | +0.51(+0.75%) |
Jul 12, 2018 | 67.84 | 68.39 | 67.48 | 68.35 | 1,143,621 | +1.12(+1.67%) |
Jul 11, 2018 | 66.87 | 67.41 | 66.42 | 67.23 | 1,003,446 | +0.42(+0.63%) |
Jul 10, 2018 | 66.79 | 66.85 | 66.28 | 66.81 | 1,074,529 | +0.29(+0.44%) |
Jul 09, 2018 | 66.17 | 66.81 | 66.07 | 66.52 | 737,218 | +0.56(+0.85%) |
Jul 06, 2018 | 65.45 | 66.27 | 65.19 | 65.96 | 670,915 | +0.60(+0.92%) |
Jul 05, 2018 | 63.09 | 65.52 | 63.09 | 65.36 | 1,064,241 | +0.37(+0.57%) |
Jul 03, 2018 | 64.99 | 64.99 | 64.99 | 0 | -0.10(-0.15%) |