Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.93 | 74.93 | 74.93 | 0 | +0.16(+0.22%) | |
Aug 30, 2018 | 74.51 | 75.13 | 74.31 | 74.77 | 3,433,653 | -0.27(-0.37%) |
Aug 29, 2018 | 74.44 | 75.15 | 73.83 | 75.04 | 3,862,077 | +0.80(+1.07%) |
Aug 28, 2018 | 74.47 | 75.04 | 74.03 | 74.25 | 4,617,201 | +0.09(+0.12%) |
Aug 27, 2018 | 74.83 | 75.01 | 73.84 | 74.16 | 4,601,139 | -0.61(-0.81%) |
Aug 24, 2018 | 74.02 | 75.13 | 73.77 | 74.77 | 5,260,961 | +0.51(+0.69%) |
Aug 23, 2018 | 73.86 | 74.67 | 73.52 | 74.26 | 8,652,190 | +0.66(+0.90%) |
Aug 22, 2018 | 75.40 | 76.12 | 72.35 | 73.60 | 22,921,764 | +2.29(+3.21%) |
Aug 21, 2018 | 71.40 | 71.69 | 70.60 | 71.31 | 9,363,625 | -0.04(-0.06%) |
Aug 20, 2018 | 71.25 | 71.48 | 70.68 | 71.35 | 6,654,363 | +0.24(+0.34%) |
Aug 17, 2018 | 70.61 | 72.05 | 70.52 | 71.11 | 8,678,315 | +0.83(+1.18%) |
Aug 16, 2018 | 70.30 | 70.57 | 69.46 | 70.28 | 7,711,669 | +1.18(+1.71%) |
Aug 15, 2018 | 70.23 | 70.32 | 67.97 | 69.10 | 7,230,265 | -1.70(-2.41%) |
Aug 14, 2018 | 70.31 | 70.98 | 70.23 | 70.80 | 5,465,369 | +1.08(+1.55%) |
Aug 13, 2018 | 70.52 | 70.69 | 69.38 | 69.73 | 4,585,314 | -0.55(-0.79%) |
Aug 10, 2018 | 69.93 | 70.66 | 69.87 | 70.28 | 2,757,726 | +0.08(+0.11%) |
Aug 09, 2018 | 70.11 | 70.57 | 69.87 | 70.20 | 3,560,373 | +0.20(+0.28%) |
Aug 08, 2018 | 69.88 | 70.11 | 69.40 | 70.01 | 3,147,221 | +0.13(+0.18%) |
Aug 07, 2018 | 69.64 | 70.35 | 69.50 | 69.88 | 3,425,234 | +0.54(+0.77%) |
Aug 06, 2018 | 68.99 | 69.49 | 68.89 | 69.34 | 2,903,719 | +0.14(+0.20%) |
Aug 03, 2018 | 68.86 | 69.63 | 68.83 | 69.21 | 3,698,545 | +0.59(+0.85%) |
Aug 02, 2018 | 67.07 | 68.77 | 66.96 | 68.62 | 4,919,547 | +1.54(+2.29%) |
Aug 01, 2018 | 68.48 | 68.75 | 66.56 | 67.08 | 4,948,679 | -1.47(-2.14%) |
Jul 31, 2018 | 68.84 | 69.07 | 68.43 | 68.55 | 4,659,936 | -0.45(-0.65%) |
Jul 30, 2018 | 68.14 | 69.07 | 68.14 | 69.00 | 4,450,771 | +0.92(+1.35%) |
Jul 27, 2018 | 68.36 | 68.82 | 67.69 | 68.09 | 3,956,875 | +0.23(+0.34%) |
Jul 26, 2018 | 67.94 | 69.07 | 67.58 | 67.86 | 5,189,681 | -0.11(-0.16%) |
Jul 25, 2018 | 67.64 | 68.13 | 67.26 | 67.97 | 4,303,898 | +0.54(+0.79%) |
Jul 24, 2018 | 67.08 | 68.03 | 66.99 | 67.43 | 6,478,160 | +0.57(+0.85%) |
Jul 23, 2018 | 66.23 | 67.07 | 66.17 | 66.86 | 4,020,201 | +0.79(+1.20%) |
Jul 20, 2018 | 66.51 | 66.82 | 65.96 | 66.07 | 3,476,262 | -0.59(-0.89%) |
Jul 19, 2018 | 65.50 | 66.99 | 65.46 | 66.67 | 6,096,532 | +1.37(+2.10%) |
Jul 18, 2018 | 65.78 | 66.11 | 65.10 | 65.30 | 4,897,135 | -0.36(-0.54%) |
Jul 17, 2018 | 65.45 | 66.44 | 65.31 | 65.66 | 3,741,542 | +0.05(+0.08%) |
Jul 16, 2018 | 65.85 | 66.04 | 64.74 | 65.60 | 4,008,084 | -0.43(-0.66%) |
Jul 13, 2018 | 65.39 | 66.59 | 65.39 | 66.04 | 3,482,451 | +1.04(+1.59%) |
Jul 12, 2018 | 66.43 | 66.43 | 64.56 | 65.00 | 4,086,937 | -0.92(-1.39%) |
Jul 11, 2018 | 66.18 | 66.45 | 65.39 | 65.92 | 3,531,398 | -0.61(-0.92%) |
Jul 10, 2018 | 66.30 | 66.68 | 66.06 | 66.53 | 4,507,815 | +0.46(+0.69%) |
Jul 09, 2018 | 65.55 | 66.50 | 65.51 | 66.07 | 3,996,997 | +0.82(+1.26%) |
Jul 06, 2018 | 64.75 | 65.53 | 64.11 | 65.25 | 2,839,362 | +0.20(+0.31%) |
Jul 05, 2018 | 65.20 | 65.32 | 64.23 | 65.04 | 3,262,477 | -0.07(-0.10%) |
Jul 03, 2018 | 65.11 | 65.11 | 65.11 | 0 | +0.73(+1.13%) | |
Jul 02, 2018 | 64.36 | 64.70 | 63.54 | 64.38 | 4,141,341 | -0.30(-0.46%) |
Jun 29, 2018 | 65.40 | 64.61 | 64.68 | 4,046,719 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.20 | 65.52 | 63.72 | 64.24 | 5,496,918 | -1.08(-1.65%) |
Jun 27, 2018 | 64.88 | 66.70 | 64.88 | 65.32 | 5,093,765 | +0.46(+0.71%) |
Jun 26, 2018 | 65.13 | 65.49 | 64.78 | 64.86 | 4,208,519 | -0.43(-0.66%) |
Jun 25, 2018 | 64.68 | 65.55 | 64.65 | 65.29 | 7,286,739 | +0.68(+1.05%) |
Jun 22, 2018 | 65.20 | 65.32 | 64.22 | 64.61 | 3,951,818 | -0.08(-0.13%) |
Jun 21, 2018 | 64.06 | 65.62 | 63.93 | 64.70 | 5,014,749 | +0.64(+0.99%) |
Jun 20, 2018 | 65.56 | 65.63 | 63.30 | 64.06 | 6,058,267 | -1.00(-1.54%) |
Jun 19, 2018 | 65.11 | 65.39 | 64.51 | 65.06 | 4,621,400 | -0.47(-0.71%) |
Jun 18, 2018 | 64.86 | 66.21 | 64.74 | 65.53 | 3,930,984 | -0.11(-0.17%) |
Jun 15, 2018 | 65.61 | 64.86 | 65.64 | 7,979,450 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.47 | 66.97 | 65.44 | 65.61 | 4,998,033 | -0.68(-1.03%) |
Jun 13, 2018 | 67.49 | 67.56 | 66.28 | 66.29 | 4,122,300 | -0.89(-1.33%) |
Jun 12, 2018 | 67.53 | 67.63 | 66.58 | 67.18 | 5,004,008 | +0.01(+0.01%) |
Jun 11, 2018 | 66.50 | 67.43 | 66.17 | 67.18 | 5,050,472 | +0.88(+1.33%) |
Jun 08, 2018 | 66.44 | 67.07 | 66.16 | 66.29 | 5,667,000 | -0.28(-0.42%) |
Jun 07, 2018 | 66.87 | 67.43 | 66.34 | 66.57 | 6,670,737 | +0.38(+0.58%) |
Jun 06, 2018 | 66.19 | 5,174,451 | -0.51(-0.76%) | |||
Jun 05, 2018 | 64.85 | 66.99 | 64.38 | 66.70 | 10,385,620 | +1.83(+2.82%) |
Jun 04, 2018 | 62.24 | 65.27 | 62.23 | 64.87 | 8,966,825 | +3.02(+4.88%) |