Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 73.24 | 73.24 | 73.24 | 0 | -0.11(-0.14%) | |
Aug 30, 2018 | 73.44 | 73.97 | 73.19 | 73.34 | 1,345,524 | -0.09(-0.13%) |
Aug 29, 2018 | 73.40 | 73.80 | 72.90 | 73.44 | 2,165,564 | +0.25(+0.34%) |
Aug 28, 2018 | 72.89 | 73.22 | 72.50 | 73.19 | 1,760,556 | +0.42(+0.58%) |
Aug 27, 2018 | 72.98 | 73.11 | 72.56 | 72.77 | 1,309,208 | +0.14(+0.20%) |
Aug 24, 2018 | 72.32 | 72.67 | 71.94 | 72.62 | 1,670,800 | +0.45(+0.62%) |
Aug 23, 2018 | 72.17 | 72.53 | 71.97 | 72.17 | 1,524,948 | +0.14(+0.20%) |
Aug 22, 2018 | 71.97 | 72.14 | 71.48 | 72.03 | 1,915,902 | +0.13(+0.18%) |
Aug 21, 2018 | 71.70 | 72.14 | 71.20 | 71.90 | 2,489,742 | +0.36(+0.50%) |
Aug 20, 2018 | 71.70 | 71.78 | 71.00 | 71.54 | 2,422,674 | -0.31(-0.44%) |
Aug 17, 2018 | 72.09 | 72.36 | 70.96 | 71.86 | 2,250,200 | -0.10(-0.15%) |
Aug 16, 2018 | 72.19 | 72.69 | 71.83 | 71.96 | 2,465,028 | +0.11(+0.15%) |
Aug 15, 2018 | 71.50 | 72.11 | 71.35 | 71.85 | 3,213,934 | +0.01(+0.01%) |
Aug 14, 2018 | 69.93 | 71.89 | 69.87 | 71.84 | 4,164,998 | +2.09(+2.99%) |
Aug 13, 2018 | 69.25 | 69.97 | 69.13 | 69.75 | 2,608,600 | +0.51(+0.74%) |
Aug 10, 2018 | 68.87 | 69.97 | 68.75 | 69.25 | 1,941,800 | +0.01(+0.01%) |
Aug 09, 2018 | 68.89 | 69.89 | 68.72 | 69.23 | 1,957,880 | +0.50(+0.73%) |
Aug 08, 2018 | 67.94 | 68.95 | 67.89 | 68.73 | 1,673,324 | +0.89(+1.31%) |
Aug 07, 2018 | 67.61 | 68.02 | 66.89 | 67.84 | 3,475,318 | +0.25(+0.36%) |
Aug 06, 2018 | 66.94 | 67.88 | 66.83 | 67.59 | 4,231,390 | +0.18(+0.27%) |
Aug 03, 2018 | 67.56 | 67.64 | 67.05 | 67.42 | 2,017,000 | -0.13(-0.20%) |
Aug 02, 2018 | 66.40 | 67.61 | 65.90 | 67.55 | 2,299,618 | +1.15(+1.73%) |
Aug 01, 2018 | 65.63 | 66.67 | 65.38 | 66.40 | 2,972,412 | +1.23(+1.90%) |
Jul 31, 2018 | 64.75 | 65.47 | 64.58 | 65.17 | 1,895,482 | +0.47(+0.72%) |
Jul 30, 2018 | 65.94 | 66.00 | 64.53 | 64.70 | 2,202,542 | -1.34(-2.03%) |
Jul 27, 2018 | 66.60 | 66.75 | 65.77 | 66.04 | 1,518,400 | -0.47(-0.71%) |
Jul 26, 2018 | 65.95 | 66.67 | 65.28 | 66.52 | 2,368,822 | +0.58(+0.87%) |
Jul 25, 2018 | 65.32 | 66.44 | 64.94 | 65.94 | 4,364,072 | +0.94(+1.45%) |
Jul 24, 2018 | 66.50 | 66.95 | 64.55 | 65.00 | 7,177,810 | -3.06(-4.50%) |
Jul 23, 2018 | 67.70 | 68.14 | 67.41 | 68.06 | 3,314,264 | +0.34(+0.49%) |
Jul 20, 2018 | 67.36 | 68.06 | 67.31 | 67.72 | 1,823,144 | +0.10(+0.15%) |
Jul 19, 2018 | 67.25 | 67.91 | 66.86 | 67.62 | 1,890,490 | +0.61(+0.92%) |
Jul 18, 2018 | 66.82 | 67.35 | 66.58 | 67.01 | 1,712,270 | +0.06(+0.08%) |
Jul 17, 2018 | 66.17 | 67.00 | 65.40 | 66.95 | 2,762,456 | +0.34(+0.51%) |
Jul 16, 2018 | 67.17 | 67.32 | 66.58 | 66.61 | 2,933,278 | -0.65(-0.97%) |
Jul 13, 2018 | 66.35 | 67.35 | 66.34 | 67.27 | 2,814,962 | +0.92(+1.39%) |
Jul 12, 2018 | 66.08 | 66.43 | 65.65 | 66.34 | 2,818,516 | +0.62(+0.94%) |
Jul 11, 2018 | 65.00 | 66.03 | 64.22 | 65.72 | 2,237,254 | +0.42(+0.64%) |
Jul 10, 2018 | 65.00 | 65.58 | 64.80 | 65.31 | 2,394,358 | +0.66(+1.01%) |
Jul 09, 2018 | 64.89 | 64.89 | 64.27 | 64.65 | 2,836,184 | +0.07(+0.11%) |
Jul 06, 2018 | 64.00 | 64.61 | 63.88 | 64.58 | 2,836,930 | +0.59(+0.91%) |
Jul 05, 2018 | 62.91 | 64.01 | 62.88 | 63.99 | 2,836,822 | +1.40(+2.24%) |
Jul 03, 2018 | 62.59 | 62.59 | 62.59 | 0 | +0.56(+0.90%) | |
Jul 02, 2018 | 61.41 | 62.06 | 60.51 | 62.03 | 2,087,620 | +0.43(+0.69%) |
Jun 29, 2018 | 62.96 | 61.53 | 61.60 | 3,454,722 | -0.29(-0.46%) | |
Jun 28, 2018 | 60.57 | 61.98 | 60.12 | 61.89 | 2,617,180 | +0.84(+1.37%) |
Jun 27, 2018 | 61.81 | 61.84 | 61.05 | 61.05 | 2,831,212 | -0.62(-1.01%) |
Jun 26, 2018 | 61.95 | 62.16 | 61.53 | 61.67 | 2,955,338 | -0.24(-0.39%) |
Jun 25, 2018 | 62.78 | 62.97 | 61.56 | 61.91 | 2,511,248 | -0.88(-1.41%) |
Jun 22, 2018 | 62.65 | 62.95 | 62.34 | 62.80 | 8,216,248 | +0.49(+0.79%) |
Jun 21, 2018 | 62.80 | 63.15 | 61.96 | 62.30 | 2,561,724 | -0.57(-0.91%) |
Jun 20, 2018 | 62.23 | 63.00 | 62.23 | 62.88 | 1,976,072 | +0.74(+1.19%) |
Jun 19, 2018 | 62.08 | 62.33 | 61.55 | 62.13 | 2,684,406 | -0.39(-0.62%) |
Jun 18, 2018 | 61.74 | 62.52 | 61.30 | 62.52 | 3,490,406 | +0.64(+1.03%) |
Jun 15, 2018 | 62.09 | 61.75 | 61.88 | 6,119,578 | +0.13(+0.22%) | |
Jun 14, 2018 | 62.56 | 62.92 | 61.41 | 61.75 | 4,442,260 | -0.59(-0.94%) |
Jun 13, 2018 | 62.06 | 63.02 | 61.95 | 62.34 | 4,382,476 | +0.48(+0.78%) |
Jun 12, 2018 | 60.97 | 61.89 | 60.62 | 61.85 | 3,093,236 | +0.88(+1.45%) |
Jun 11, 2018 | 60.00 | 61.33 | 59.91 | 60.97 | 2,617,298 | +1.06(+1.78%) |
Jun 08, 2018 | 59.10 | 59.91 | 58.47 | 59.91 | 2,715,744 | +0.31(+0.53%) |
Jun 07, 2018 | 59.50 | 59.92 | 59.26 | 59.59 | 1,456,654 | +0.11(+0.18%) |
Jun 06, 2018 | 59.48 | 59.48 | 2,501,628 | +0.48(+0.81%) | ||
Jun 05, 2018 | 59.23 | 59.31 | 58.37 | 59.01 | 2,329,838 | -0.12(-0.20%) |
Jun 04, 2018 | 58.78 | 59.17 | 58.25 | 59.12 | 1,448,818 | +0.34(+0.58%) |