Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.47 | 68.22 | 65.47 | 65.92 | 6,502,208 | +0.00(+0.00%) |
Sep 27, 2018 | 65.75 | 66.12 | 65.49 | 65.92 | 3,441,938 | +1.05(+1.62%) |
Sep 26, 2018 | 65.42 | 65.86 | 64.68 | 64.87 | 3,264,861 | -1.11(-1.68%) |
Sep 25, 2018 | 67.11 | 67.46 | 65.86 | 65.98 | 3,855,347 | -0.37(-0.56%) |
Sep 24, 2018 | 65.96 | 67.31 | 65.88 | 66.35 | 4,521,829 | +1.41(+2.17%) |
Sep 21, 2018 | 64.15 | 65.22 | 63.82 | 64.94 | 5,408,282 | +1.04(+1.63%) |
Sep 20, 2018 | 64.47 | 64.86 | 63.67 | 63.90 | 2,719,690 | -0.04(-0.06%) |
Sep 19, 2018 | 63.07 | 64.47 | 63.07 | 63.94 | 3,581,863 | +0.83(+1.31%) |
Sep 18, 2018 | 62.18 | 63.88 | 61.71 | 63.11 | 3,340,163 | +1.61(+2.62%) |
Sep 17, 2018 | 61.43 | 62.24 | 61.06 | 61.49 | 2,336,116 | +0.70(+1.15%) |
Sep 14, 2018 | 59.79 | 61.15 | 59.79 | 60.79 | 2,883,187 | +0.94(+1.57%) |
Sep 13, 2018 | 59.48 | 60.20 | 58.26 | 59.86 | 3,098,308 | +0.17(+0.28%) |
Sep 12, 2018 | 59.65 | 60.55 | 59.31 | 59.69 | 2,943,567 | +0.62(+1.06%) |
Sep 11, 2018 | 57.04 | 59.27 | 57.04 | 59.07 | 2,196,320 | +1.68(+2.93%) |
Sep 10, 2018 | 57.75 | 58.20 | 57.30 | 57.39 | 1,539,987 | -0.07(-0.13%) |
Sep 07, 2018 | 57.11 | 57.91 | 56.26 | 57.46 | 3,153,361 | -0.31(-0.54%) |
Sep 06, 2018 | 59.89 | 59.89 | 57.59 | 57.77 | 2,797,581 | -2.24(-3.73%) |
Sep 05, 2018 | 59.83 | 60.30 | 59.11 | 60.01 | 2,734,074 | -0.25(-0.41%) |
Sep 04, 2018 | 61.86 | 61.99 | 60.12 | 60.26 | 2,282,014 | -1.52(-2.47%) |
Aug 31, 2018 | 61.78 | 61.78 | 61.78 | 0 | -0.76(-1.22%) | |
Aug 30, 2018 | 61.86 | 62.96 | 61.36 | 62.54 | 3,073,534 | +0.88(+1.43%) |
Aug 29, 2018 | 60.86 | 62.28 | 60.75 | 61.66 | 3,697,244 | +1.31(+2.17%) |
Aug 28, 2018 | 60.71 | 61.01 | 60.00 | 60.35 | 2,591,744 | -0.34(-0.56%) |
Aug 27, 2018 | 59.86 | 60.79 | 59.58 | 60.69 | 1,579,718 | +0.93(+1.55%) |
Aug 24, 2018 | 60.14 | 60.36 | 59.53 | 59.76 | 2,084,656 | +0.54(+0.91%) |
Aug 23, 2018 | 59.47 | 59.49 | 58.73 | 59.22 | 1,627,750 | -0.59(-0.98%) |
Aug 22, 2018 | 59.08 | 59.99 | 58.73 | 59.81 | 1,915,721 | +1.64(+2.82%) |
Aug 21, 2018 | 58.34 | 58.93 | 58.08 | 58.17 | 2,197,528 | +0.40(+0.70%) |
Aug 20, 2018 | 57.08 | 58.53 | 57.08 | 57.76 | 2,226,986 | +0.56(+0.98%) |
Aug 17, 2018 | 57.99 | 58.14 | 57.11 | 57.20 | 2,519,877 | -0.36(-0.62%) |
Aug 16, 2018 | 56.97 | 57.97 | 56.53 | 57.56 | 2,254,861 | +1.14(+2.02%) |
Aug 15, 2018 | 57.83 | 57.99 | 55.41 | 56.42 | 5,188,391 | -2.22(-3.79%) |
Aug 14, 2018 | 58.86 | 59.07 | 58.26 | 58.64 | 2,101,830 | +0.54(+0.93%) |
Aug 13, 2018 | 58.85 | 59.08 | 57.90 | 58.10 | 2,303,389 | -0.86(-1.46%) |
Aug 10, 2018 | 58.60 | 59.21 | 58.31 | 58.97 | 3,140,391 | +0.25(+0.42%) |
Aug 09, 2018 | 60.52 | 60.78 | 58.64 | 58.72 | 3,999,898 | -1.77(-2.93%) |
Aug 08, 2018 | 61.04 | 61.53 | 59.75 | 60.49 | 3,249,849 | -1.21(-1.96%) |
Aug 07, 2018 | 62.31 | 62.67 | 61.43 | 61.70 | 3,168,494 | +0.27(+0.43%) |
Aug 06, 2018 | 61.04 | 61.92 | 60.18 | 61.43 | 2,426,974 | +0.61(+1.00%) |
Aug 03, 2018 | 60.03 | 61.01 | 59.79 | 60.83 | 3,365,903 | +0.44(+0.73%) |
Aug 02, 2018 | 59.13 | 60.55 | 58.58 | 60.39 | 2,488,010 | +0.94(+1.57%) |
Aug 01, 2018 | 59.42 | 59.75 | 58.54 | 59.45 | 3,021,296 | -0.76(-1.26%) |
Jul 31, 2018 | 59.37 | 60.61 | 59.20 | 60.21 | 3,065,442 | +0.87(+1.47%) |
Jul 30, 2018 | 59.23 | 59.86 | 59.11 | 59.34 | 2,298,696 | +0.98(+1.68%) |
Jul 27, 2018 | 58.54 | 59.32 | 58.07 | 58.36 | 2,695,469 | -0.66(-1.12%) |
Jul 26, 2018 | 59.31 | 60.19 | 57.89 | 59.02 | 4,574,431 | -0.50(-0.85%) |
Jul 25, 2018 | 59.62 | 59.65 | 57.62 | 59.53 | 4,533,528 | -0.17(-0.28%) |
Jul 24, 2018 | 59.49 | 60.45 | 58.94 | 59.69 | 3,821,012 | +0.75(+1.28%) |
Jul 23, 2018 | 58.87 | 59.31 | 58.23 | 58.94 | 4,390,279 | +0.18(+0.31%) |
Jul 20, 2018 | 59.40 | 59.40 | 58.30 | 58.75 | 2,721,096 | -0.42(-0.71%) |
Jul 19, 2018 | 58.85 | 59.64 | 58.80 | 59.18 | 2,662,397 | +0.33(+0.56%) |
Jul 18, 2018 | 57.87 | 59.12 | 56.90 | 58.85 | 3,053,320 | +0.62(+1.07%) |
Jul 17, 2018 | 58.00 | 58.57 | 57.45 | 58.22 | 3,996,509 | -0.39(-0.66%) |
Jul 16, 2018 | 59.75 | 60.38 | 58.14 | 58.61 | 3,977,271 | -2.44(-4.00%) |
Jul 13, 2018 | 61.30 | 61.89 | 60.93 | 61.05 | 3,314,508 | -0.18(-0.30%) |
Jul 12, 2018 | 61.86 | 62.19 | 60.23 | 61.23 | 3,397,993 | -0.07(-0.12%) |
Jul 11, 2018 | 62.83 | 63.32 | 60.57 | 61.30 | 4,190,702 | -2.55(-3.99%) |
Jul 10, 2018 | 64.13 | 65.27 | 63.31 | 63.86 | 2,758,511 | +0.36(+0.56%) |
Jul 09, 2018 | 62.53 | 63.53 | 62.18 | 63.50 | 2,876,070 | +1.52(+2.46%) |
Jul 06, 2018 | 60.29 | 62.29 | 60.21 | 61.97 | 2,331,722 | +1.07(+1.76%) |
Jul 05, 2018 | 61.12 | 61.40 | 60.39 | 60.90 | 2,903,983 | +0.39(+0.64%) |
Jul 03, 2018 | 60.52 | 60.52 | 60.52 | 0 | +0.98(+1.65%) |