Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.33 | 67.25 | 66.18 | 66.47 | 1,904,000 | +0.13(+0.20%) |
Sep 27, 2018 | 66.22 | 67.10 | 65.92 | 66.33 | 3,331,660 | +0.36(+0.55%) |
Sep 26, 2018 | 68.25 | 68.47 | 65.84 | 65.97 | 4,942,888 | -2.67(-3.89%) |
Sep 25, 2018 | 68.80 | 69.00 | 68.12 | 68.64 | 2,075,384 | +0.09(+0.13%) |
Sep 24, 2018 | 67.07 | 68.81 | 66.25 | 68.55 | 2,846,456 | +1.23(+1.83%) |
Sep 21, 2018 | 68.50 | 68.75 | 67.11 | 67.32 | 7,262,000 | -0.94(-1.38%) |
Sep 20, 2018 | 68.16 | 68.51 | 67.55 | 68.26 | 2,981,352 | +0.71(+1.05%) |
Sep 19, 2018 | 67.01 | 67.84 | 66.80 | 67.55 | 3,399,796 | +0.76(+1.14%) |
Sep 18, 2018 | 66.33 | 67.34 | 66.33 | 66.79 | 2,928,888 | +0.52(+0.78%) |
Sep 17, 2018 | 67.97 | 68.07 | 66.14 | 66.27 | 2,701,140 | -1.54(-2.27%) |
Sep 14, 2018 | 67.75 | 68.42 | 67.34 | 67.81 | 4,025,600 | +0.30(+0.44%) |
Sep 13, 2018 | 67.25 | 68.00 | 66.99 | 67.52 | 3,309,492 | +0.55(+0.83%) |
Sep 12, 2018 | 66.72 | 67.05 | 65.45 | 66.96 | 3,451,124 | +0.16(+0.24%) |
Sep 11, 2018 | 66.90 | 67.81 | 66.41 | 66.80 | 3,347,620 | -0.45(-0.67%) |
Sep 10, 2018 | 67.19 | 67.50 | 66.23 | 67.25 | 4,716,124 | +0.49(+0.73%) |
Sep 07, 2018 | 66.95 | 68.08 | 66.00 | 66.76 | 4,446,400 | -0.18(-0.27%) |
Sep 06, 2018 | 68.50 | 69.24 | 66.31 | 66.94 | 5,211,576 | -1.13(-1.66%) |
Sep 05, 2018 | 72.11 | 72.27 | 67.78 | 68.07 | 7,239,068 | -4.38(-6.05%) |
Sep 04, 2018 | 72.22 | 73.50 | 71.56 | 72.45 | 8,103,972 | -2.29(-3.06%) |
Aug 31, 2018 | 74.75 | 74.75 | 74.75 | 0 | +0.28(+0.37%) | |
Aug 30, 2018 | 75.18 | 75.69 | 73.61 | 74.47 | 4,048,960 | -1.08(-1.43%) |
Aug 29, 2018 | 75.84 | 76.52 | 75.23 | 75.55 | 5,033,296 | -0.50(-0.66%) |
Aug 28, 2018 | 76.25 | 76.69 | 75.53 | 76.05 | 6,795,820 | -0.15(-0.19%) |
Aug 27, 2018 | 77.14 | 78.12 | 75.15 | 76.20 | 44,647,948 | -0.95(-1.23%) |
Aug 24, 2018 | 73.96 | 78.34 | 73.73 | 77.14 | 16,329,200 | +6.49(+9.19%) |
Aug 23, 2018 | 69.23 | 70.86 | 68.75 | 70.65 | 3,247,788 | +1.31(+1.89%) |
Aug 22, 2018 | 68.03 | 69.74 | 67.42 | 69.34 | 2,338,436 | +1.38(+2.03%) |
Aug 21, 2018 | 68.12 | 69.29 | 67.83 | 67.96 | 2,251,032 | -0.47(-0.69%) |
Aug 20, 2018 | 67.39 | 68.62 | 67.03 | 68.43 | 1,995,440 | +1.17(+1.74%) |
Aug 17, 2018 | 66.44 | 67.62 | 66.44 | 67.26 | 1,829,200 | +0.28(+0.41%) |
Aug 16, 2018 | 67.21 | 68.87 | 66.87 | 66.98 | 2,834,516 | +0.59(+0.88%) |
Aug 15, 2018 | 67.42 | 68.15 | 65.63 | 66.39 | 2,514,856 | -1.47(-2.17%) |
Aug 14, 2018 | 67.92 | 68.56 | 67.17 | 67.86 | 2,802,720 | +0.55(+0.81%) |
Aug 13, 2018 | 67.22 | 68.34 | 66.87 | 67.32 | 1,801,400 | +0.11(+0.16%) |
Aug 10, 2018 | 67.11 | 67.66 | 66.69 | 67.21 | 1,760,400 | -0.12(-0.18%) |
Aug 09, 2018 | 66.02 | 68.19 | 65.94 | 67.33 | 2,748,640 | +1.19(+1.81%) |
Aug 08, 2018 | 67.46 | 67.46 | 65.78 | 66.14 | 2,905,300 | -1.06(-1.58%) |
Aug 07, 2018 | 67.89 | 68.44 | 66.88 | 67.20 | 2,740,368 | -0.63(-0.93%) |
Aug 06, 2018 | 64.62 | 68.05 | 64.62 | 67.83 | 4,888,960 | +3.45(+5.35%) |
Aug 03, 2018 | 67.36 | 67.36 | 64.14 | 64.39 | 7,720,400 | -3.58(-5.26%) |
Aug 02, 2018 | 65.41 | 68.72 | 65.13 | 67.96 | 5,512,968 | +2.31(+3.52%) |
Aug 01, 2018 | 64.12 | 65.87 | 64.00 | 65.65 | 2,582,052 | +1.72(+2.69%) |
Jul 31, 2018 | 64.44 | 65.72 | 63.38 | 63.93 | 3,961,052 | -0.53(-0.83%) |
Jul 30, 2018 | 67.54 | 67.69 | 63.77 | 64.47 | 3,659,196 | -3.35(-4.95%) |
Jul 27, 2018 | 68.89 | 69.22 | 66.72 | 67.82 | 2,940,800 | -1.25(-1.81%) |
Jul 26, 2018 | 68.16 | 69.83 | 67.31 | 69.07 | 2,012,976 | +0.49(+0.72%) |
Jul 25, 2018 | 66.51 | 69.00 | 66.51 | 68.58 | 2,088,948 | +2.00(+3.01%) |
Jul 24, 2018 | 67.60 | 68.05 | 65.75 | 66.58 | 2,349,880 | -0.52(-0.78%) |
Jul 23, 2018 | 67.37 | 67.72 | 65.88 | 67.10 | 2,297,084 | -0.11(-0.17%) |
Jul 20, 2018 | 69.25 | 69.45 | 67.14 | 67.21 | 2,276,844 | -1.85(-2.68%) |
Jul 19, 2018 | 69.34 | 70.30 | 68.85 | 69.06 | 2,346,216 | +0.39(+0.57%) |
Jul 18, 2018 | 68.47 | 68.96 | 68.27 | 68.67 | 1,272,036 | +0.20(+0.30%) |
Jul 17, 2018 | 67.67 | 68.69 | 66.72 | 68.47 | 1,152,996 | +0.76(+1.12%) |
Jul 16, 2018 | 66.62 | 68.69 | 66.62 | 67.71 | 2,833,156 | +1.09(+1.63%) |
Jul 13, 2018 | 69.58 | 69.59 | 65.29 | 66.62 | 5,708,644 | -2.97(-4.26%) |
Jul 12, 2018 | 67.97 | 69.80 | 67.67 | 69.59 | 2,083,404 | +2.26(+3.36%) |
Jul 11, 2018 | 66.25 | 67.74 | 65.89 | 67.33 | 1,545,476 | +0.19(+0.29%) |
Jul 10, 2018 | 68.00 | 68.00 | 66.93 | 67.14 | 1,511,760 | -0.48(-0.71%) |
Jul 09, 2018 | 67.47 | 68.58 | 66.40 | 67.61 | 3,004,152 | +2.02(+3.08%) |
Jul 06, 2018 | 64.73 | 65.98 | 64.48 | 65.60 | 1,258,524 | +1.12(+1.74%) |
Jul 05, 2018 | 64.50 | 64.67 | 63.06 | 64.48 | 2,067,740 | +0.51(+0.80%) |
Jul 03, 2018 | 63.97 | 63.97 | 63.97 | 0 | -1.37(-2.10%) |