Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.75 | 65.26 | 64.55 | 64.57 | 13,015,130 | -0.57(-0.87%) |
Sep 27, 2018 | 65.38 | 65.60 | 65.00 | 65.14 | 10,083,745 | -0.01(-0.01%) |
Sep 26, 2018 | 65.33 | 65.70 | 65.08 | 65.15 | 13,528,762 | -0.55(-0.83%) |
Sep 25, 2018 | 66.10 | 66.35 | 65.60 | 65.70 | 16,064,256 | -0.08(-0.12%) |
Sep 24, 2018 | 65.16 | 66.14 | 65.10 | 65.77 | 17,838,746 | +1.09(+1.68%) |
Sep 21, 2018 | 64.56 | 64.88 | 64.19 | 64.69 | 35,075,240 | +0.27(+0.41%) |
Sep 20, 2018 | 64.45 | 64.82 | 64.21 | 64.42 | 14,741,575 | +0.14(+0.22%) |
Sep 19, 2018 | 63.52 | 64.38 | 63.52 | 64.28 | 13,709,677 | +0.76(+1.20%) |
Sep 18, 2018 | 63.72 | 63.90 | 63.38 | 63.52 | 12,139,531 | +0.17(+0.26%) |
Sep 17, 2018 | 63.04 | 63.50 | 63.03 | 63.35 | 11,064,223 | +0.37(+0.59%) |
Sep 14, 2018 | 62.60 | 63.15 | 62.48 | 62.98 | 12,432,636 | +0.46(+0.73%) |
Sep 13, 2018 | 63.15 | 63.23 | 62.29 | 62.52 | 14,605,093 | -0.62(-0.97%) |
Sep 12, 2018 | 63.23 | 63.63 | 62.94 | 63.14 | 15,215,749 | +0.21(+0.33%) |
Sep 11, 2018 | 62.25 | 63.18 | 62.00 | 62.93 | 15,657,351 | +0.87(+1.41%) |
Sep 10, 2018 | 62.46 | 62.84 | 62.01 | 62.06 | 14,242,683 | -0.09(-0.15%) |
Sep 07, 2018 | 60.87 | 62.23 | 60.62 | 62.15 | 21,616,658 | +1.04(+1.70%) |
Sep 06, 2018 | 61.60 | 62.01 | 61.02 | 61.11 | 17,538,362 | -0.68(-1.11%) |
Sep 05, 2018 | 60.68 | 61.85 | 60.46 | 61.79 | 18,273,266 | +0.81(+1.33%) |
Sep 04, 2018 | 61.07 | 61.28 | 60.62 | 60.98 | 11,659,096 | +0.09(+0.15%) |
Aug 31, 2018 | 60.89 | 60.89 | 60.89 | 0 | -0.26(-0.42%) | |
Aug 30, 2018 | 61.10 | 61.35 | 60.85 | 61.15 | 9,810,297 | -0.27(-0.43%) |
Aug 29, 2018 | 61.09 | 61.55 | 60.83 | 61.41 | 10,539,651 | +0.44(+0.72%) |
Aug 28, 2018 | 61.20 | 61.38 | 60.91 | 60.97 | 11,617,424 | -0.09(-0.15%) |
Aug 27, 2018 | 60.69 | 61.12 | 60.65 | 61.06 | 8,780,821 | +0.59(+0.98%) |
Aug 24, 2018 | 60.39 | 60.80 | 60.32 | 60.47 | 8,617,854 | +0.41(+0.68%) |
Aug 23, 2018 | 60.43 | 60.48 | 59.92 | 60.06 | 9,484,089 | -0.67(-1.10%) |
Aug 22, 2018 | 60.08 | 60.80 | 60.02 | 60.73 | 13,295,026 | +0.86(+1.43%) |
Aug 21, 2018 | 60.04 | 60.44 | 59.75 | 59.87 | 12,100,612 | +0.02(+0.03%) |
Aug 20, 2018 | 59.44 | 60.00 | 59.37 | 59.86 | 10,732,944 | +0.42(+0.70%) |
Aug 17, 2018 | 59.50 | 59.61 | 59.09 | 59.44 | 13,401,835 | +0.20(+0.33%) |
Aug 16, 2018 | 58.69 | 59.32 | 58.63 | 59.24 | 15,165,966 | +0.81(+1.38%) |
Aug 15, 2018 | 59.07 | 59.16 | 58.11 | 58.44 | 21,470,728 | -1.04(-1.75%) |
Aug 14, 2018 | 59.99 | 60.05 | 59.30 | 59.48 | 10,536,303 | -0.19(-0.32%) |
Aug 13, 2018 | 60.34 | 60.57 | 59.57 | 59.67 | 13,572,992 | -0.65(-1.08%) |
Aug 10, 2018 | 60.39 | 60.40 | 59.89 | 60.32 | 17,056,380 | -0.06(-0.10%) |
Aug 09, 2018 | 60.69 | 60.82 | 60.22 | 60.38 | 13,072,278 | -0.31(-0.51%) |
Aug 08, 2018 | 60.91 | 61.06 | 60.40 | 60.69 | 9,677,561 | -0.41(-0.66%) |
Aug 07, 2018 | 60.82 | 61.33 | 60.37 | 61.09 | 14,231,527 | +0.82(+1.36%) |
Aug 06, 2018 | 60.33 | 60.46 | 59.94 | 60.27 | 13,356,462 | -0.02(-0.03%) |
Aug 03, 2018 | 60.12 | 60.36 | 59.86 | 60.29 | 10,390,705 | +0.22(+0.36%) |
Aug 02, 2018 | 60.06 | 60.33 | 59.73 | 60.07 | 11,126,015 | -0.36(-0.60%) |
Aug 01, 2018 | 60.81 | 60.84 | 60.30 | 60.43 | 11,887,526 | -0.84(-1.37%) |
Jul 31, 2018 | 61.37 | 61.76 | 61.22 | 61.27 | 15,586,254 | -0.17(-0.28%) |
Jul 30, 2018 | 61.74 | 61.74 | 60.67 | 61.45 | 15,009,028 | -0.14(-0.22%) |
Jul 27, 2018 | 60.87 | 61.93 | 60.74 | 61.58 | 24,241,918 | -1.74(-2.75%) |
Jul 26, 2018 | 63.02 | 63.45 | 62.67 | 63.33 | 17,572,316 | +0.49(+0.78%) |
Jul 25, 2018 | 62.40 | 62.95 | 62.03 | 62.84 | 12,944,012 | +0.44(+0.70%) |
Jul 24, 2018 | 61.28 | 62.41 | 61.25 | 62.40 | 14,793,650 | +1.21(+1.98%) |
Jul 23, 2018 | 61.60 | 61.64 | 61.03 | 61.19 | 11,208,503 | +0.00(+0.00%) |
Jul 20, 2018 | 61.43 | 61.59 | 61.08 | 61.19 | 12,250,759 | -0.46(-0.74%) |
Jul 19, 2018 | 61.79 | 62.11 | 61.43 | 61.65 | 11,518,419 | -0.16(-0.26%) |
Jul 18, 2018 | 61.49 | 61.88 | 61.26 | 61.81 | 11,588,958 | -0.07(-0.11%) |
Jul 17, 2018 | 61.84 | 62.21 | 61.67 | 61.88 | 9,808,384 | -0.14(-0.22%) |
Jul 16, 2018 | 62.03 | 62.24 | 61.64 | 62.01 | 11,050,441 | -0.62(-0.98%) |
Jul 13, 2018 | 62.15 | 62.96 | 62.06 | 62.63 | 11,601,796 | +0.47(+0.75%) |
Jul 12, 2018 | 62.40 | 62.57 | 61.88 | 62.16 | 12,986,582 | +0.08(+0.12%) |
Jul 11, 2018 | 62.42 | 62.79 | 61.66 | 62.09 | 13,835,190 | -0.80(-1.28%) |
Jul 10, 2018 | 62.92 | 63.24 | 62.78 | 62.89 | 11,705,097 | +0.57(+0.92%) |
Jul 09, 2018 | 62.25 | 62.49 | 62.12 | 62.32 | 9,516,403 | +0.43(+0.69%) |
Jul 06, 2018 | 61.61 | 62.17 | 61.39 | 61.89 | 10,159,263 | +0.02(+0.02%) |
Jul 05, 2018 | 62.09 | 62.22 | 61.68 | 61.88 | 12,019,712 | +0.05(+0.09%) |
Jul 03, 2018 | 61.82 | 61.82 | 61.82 | 0 | +0.36(+0.59%) |