Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.18 | 62.70 | 61.18 | 62.03 | 1,753,500 | +0.78(+1.27%) |
Sep 27, 2018 | 61.17 | 61.91 | 61.02 | 61.25 | 1,116,640 | +0.09(+0.15%) |
Sep 26, 2018 | 61.37 | 61.70 | 60.84 | 61.16 | 1,090,420 | -0.13(-0.21%) |
Sep 25, 2018 | 61.34 | 61.90 | 60.58 | 61.29 | 1,306,301 | +0.11(+0.18%) |
Sep 24, 2018 | 60.36 | 61.48 | 60.36 | 61.18 | 1,355,076 | +0.72(+1.19%) |
Sep 21, 2018 | 59.82 | 60.68 | 59.70 | 60.46 | 1,329,800 | +0.78(+1.31%) |
Sep 20, 2018 | 59.39 | 59.80 | 58.89 | 59.68 | 1,501,487 | +0.49(+0.83%) |
Sep 19, 2018 | 59.26 | 59.56 | 58.74 | 59.19 | 645,890 | -0.09(-0.15%) |
Sep 18, 2018 | 59.64 | 59.94 | 57.70 | 59.28 | 1,148,868 | -0.43(-0.72%) |
Sep 17, 2018 | 60.27 | 60.55 | 59.64 | 59.71 | 1,660,028 | -0.69(-1.14%) |
Sep 14, 2018 | 59.15 | 60.57 | 58.63 | 60.40 | 1,812,800 | +1.10(+1.85%) |
Sep 13, 2018 | 57.97 | 59.37 | 57.84 | 59.30 | 2,143,190 | +1.11(+1.91%) |
Sep 12, 2018 | 57.97 | 58.65 | 57.56 | 58.19 | 928,164 | +0.07(+0.12%) |
Sep 11, 2018 | 58.17 | 58.40 | 56.73 | 58.12 | 1,478,796 | -1.20(-2.02%) |
Sep 10, 2018 | 59.74 | 59.74 | 59.25 | 59.32 | 757,622 | -0.17(-0.29%) |
Sep 07, 2018 | 59.37 | 59.80 | 59.34 | 59.49 | 387,300 | -0.10(-0.17%) |
Sep 06, 2018 | 60.23 | 60.28 | 59.39 | 59.59 | 566,160 | -0.50(-0.83%) |
Sep 05, 2018 | 60.17 | 60.32 | 59.96 | 60.09 | 528,129 | -0.11(-0.18%) |
Sep 04, 2018 | 60.12 | 60.30 | 59.55 | 60.20 | 1,119,811 | -0.07(-0.12%) |
Aug 31, 2018 | 60.27 | 60.27 | 60.27 | 0 | +0.92(+1.55%) | |
Aug 30, 2018 | 59.76 | 59.90 | 59.07 | 59.35 | 801,003 | -0.57(-0.95%) |
Aug 29, 2018 | 60.25 | 60.28 | 59.49 | 59.92 | 555,956 | -0.18(-0.30%) |
Aug 28, 2018 | 60.01 | 60.42 | 59.91 | 60.10 | 2,125,740 | +0.10(+0.17%) |
Aug 27, 2018 | 60.36 | 60.59 | 59.92 | 60.00 | 492,411 | -0.60(-0.99%) |
Aug 24, 2018 | 60.69 | 60.86 | 60.29 | 60.60 | 426,200 | -0.03(-0.05%) |
Aug 23, 2018 | 60.92 | 61.14 | 60.57 | 60.63 | 425,678 | -0.29(-0.48%) |
Aug 22, 2018 | 60.80 | 61.02 | 60.63 | 60.92 | 581,669 | +0.02(+0.03%) |
Aug 21, 2018 | 61.40 | 61.40 | 60.89 | 60.90 | 528,302 | -0.41(-0.67%) |
Aug 20, 2018 | 61.76 | 61.79 | 61.29 | 61.31 | 384,584 | -0.15(-0.24%) |
Aug 17, 2018 | 61.53 | 61.70 | 61.09 | 61.46 | 693,900 | -0.27(-0.44%) |
Aug 16, 2018 | 60.68 | 61.84 | 60.68 | 61.73 | 698,219 | +1.20(+1.98%) |
Aug 15, 2018 | 60.06 | 60.61 | 60.06 | 60.53 | 448,296 | +0.10(+0.17%) |
Aug 14, 2018 | 59.96 | 60.48 | 59.64 | 60.43 | 500,692 | +0.77(+1.29%) |
Aug 13, 2018 | 59.53 | 60.30 | 59.44 | 59.66 | 496,249 | +0.04(+0.07%) |
Aug 10, 2018 | 59.51 | 60.04 | 59.22 | 59.62 | 362,300 | +0.04(+0.07%) |
Aug 09, 2018 | 60.08 | 60.38 | 59.52 | 59.58 | 849,844 | -0.33(-0.55%) |
Aug 08, 2018 | 60.17 | 60.53 | 59.61 | 59.91 | 531,884 | -0.46(-0.76%) |
Aug 07, 2018 | 59.14 | 60.69 | 59.14 | 60.37 | 1,215,319 | +1.35(+2.29%) |
Aug 06, 2018 | 58.67 | 59.18 | 58.59 | 59.02 | 1,268,036 | +0.19(+0.32%) |
Aug 03, 2018 | 58.39 | 58.90 | 58.25 | 58.83 | 708,800 | +0.36(+0.62%) |
Aug 02, 2018 | 57.38 | 58.72 | 57.38 | 58.47 | 1,242,000 | +0.81(+1.40%) |
Aug 01, 2018 | 57.04 | 57.84 | 56.89 | 57.66 | 1,100,181 | +0.67(+1.18%) |
Jul 31, 2018 | 56.86 | 58.24 | 56.68 | 56.99 | 1,164,205 | -1.08(-1.86%) |
Jul 30, 2018 | 58.49 | 58.75 | 57.80 | 58.07 | 479,388 | -0.45(-0.77%) |
Jul 27, 2018 | 59.47 | 59.50 | 58.21 | 58.52 | 549,200 | -0.68(-1.15%) |
Jul 26, 2018 | 59.99 | 60.11 | 59.16 | 59.20 | 594,750 | -0.80(-1.33%) |
Jul 25, 2018 | 58.87 | 60.06 | 58.61 | 60.00 | 762,106 | +0.96(+1.63%) |
Jul 24, 2018 | 59.16 | 59.33 | 58.82 | 59.04 | 1,382,455 | +0.57(+0.97%) |
Jul 23, 2018 | 57.73 | 58.51 | 57.72 | 58.47 | 753,805 | +0.76(+1.32%) |
Jul 20, 2018 | 57.12 | 58.13 | 56.96 | 57.71 | 833,174 | +0.71(+1.25%) |
Jul 19, 2018 | 56.84 | 57.20 | 56.82 | 57.00 | 1,153,715 | -0.21(-0.37%) |
Jul 18, 2018 | 56.93 | 57.68 | 56.88 | 57.21 | 1,270,349 | +0.25(+0.44%) |
Jul 17, 2018 | 60.00 | 60.00 | 56.69 | 56.96 | 2,995,579 | -4.88(-7.89%) |
Jul 16, 2018 | 61.94 | 62.27 | 61.74 | 61.84 | 993,611 | +0.06(+0.10%) |
Jul 13, 2018 | 61.47 | 61.97 | 61.21 | 61.78 | 645,473 | +0.54(+0.88%) |
Jul 12, 2018 | 60.86 | 61.54 | 60.86 | 61.24 | 668,225 | +0.11(+0.18%) |
Jul 11, 2018 | 60.28 | 61.45 | 60.08 | 61.13 | 1,203,445 | +0.61(+1.01%) |
Jul 10, 2018 | 60.68 | 61.07 | 60.43 | 60.52 | 436,423 | -0.15(-0.25%) |
Jul 09, 2018 | 60.60 | 61.15 | 60.45 | 60.67 | 707,487 | +0.23(+0.38%) |
Jul 06, 2018 | 60.24 | 60.58 | 60.15 | 60.44 | 483,398 | +0.30(+0.50%) |
Jul 05, 2018 | 60.12 | 60.39 | 59.83 | 60.14 | 791,422 | +0.09(+0.15%) |
Jul 03, 2018 | 60.05 | 60.05 | 60.05 | 0 | +0.63(+1.06%) |