Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 73.91 | 73.91 | 73.91 | 0 | +0.26(+0.35%) | |
Aug 30, 2018 | 73.96 | 74.65 | 71.78 | 73.65 | 672,022 | -0.43(-0.58%) |
Aug 29, 2018 | 73.87 | 74.38 | 73.35 | 74.08 | 1,438,102 | +0.23(+0.31%) |
Aug 28, 2018 | 72.26 | 74.45 | 72.25 | 73.85 | 1,478,426 | +1.49(+2.06%) |
Aug 27, 2018 | 70.50 | 73.36 | 70.40 | 72.36 | 1,831,223 | +2.28(+3.25%) |
Aug 24, 2018 | 69.40 | 70.81 | 69.28 | 70.08 | 1,936,200 | +0.90(+1.30%) |
Aug 23, 2018 | 69.30 | 69.62 | 68.30 | 69.18 | 1,871,509 | -0.30(-0.43%) |
Aug 22, 2018 | 69.34 | 70.01 | 68.93 | 69.48 | 810,842 | -0.14(-0.20%) |
Aug 21, 2018 | 68.96 | 70.43 | 68.81 | 69.62 | 1,738,613 | +0.57(+0.83%) |
Aug 20, 2018 | 69.28 | 69.33 | 68.31 | 69.05 | 1,433,345 | +0.25(+0.36%) |
Aug 17, 2018 | 67.55 | 69.40 | 67.02 | 68.80 | 1,233,700 | +0.95(+1.40%) |
Aug 16, 2018 | 67.02 | 68.20 | 66.44 | 67.85 | 1,152,831 | +0.98(+1.47%) |
Aug 15, 2018 | 67.52 | 68.34 | 66.44 | 66.87 | 1,896,306 | +0.42(+0.63%) |
Aug 14, 2018 | 65.01 | 66.58 | 65.00 | 66.45 | 1,413,314 | +1.58(+2.44%) |
Aug 13, 2018 | 64.30 | 65.49 | 63.25 | 64.87 | 1,336,494 | +0.43(+0.67%) |
Aug 10, 2018 | 63.88 | 65.46 | 63.88 | 64.44 | 1,022,600 | +0.06(+0.09%) |
Aug 09, 2018 | 63.47 | 64.70 | 62.62 | 64.38 | 1,608,264 | +0.77(+1.21%) |
Aug 08, 2018 | 63.17 | 64.80 | 62.65 | 63.61 | 2,667,038 | +0.60(+0.95%) |
Aug 07, 2018 | 61.94 | 63.11 | 61.94 | 63.01 | 2,091,771 | +1.26(+2.04%) |
Aug 06, 2018 | 63.04 | 63.28 | 61.45 | 61.75 | 2,208,846 | -1.29(-2.05%) |
Aug 03, 2018 | 64.59 | 64.60 | 62.50 | 63.04 | 2,115,300 | -1.41(-2.19%) |
Aug 02, 2018 | 65.31 | 65.31 | 64.16 | 64.45 | 2,430,270 | -1.14(-1.74%) |
Aug 01, 2018 | 65.38 | 66.54 | 64.93 | 65.59 | 2,055,269 | -0.95(-1.43%) |
Jul 31, 2018 | 69.34 | 70.44 | 65.25 | 66.54 | 2,572,136 | -2.04(-2.97%) |
Jul 30, 2018 | 68.52 | 69.75 | 67.61 | 68.58 | 1,640,570 | -0.06(-0.09%) |
Jul 27, 2018 | 69.84 | 69.84 | 68.22 | 68.64 | 1,268,400 | -1.27(-1.82%) |
Jul 26, 2018 | 70.10 | 69.15 | 69.91 | 1,109,096 | -0.19(-0.27%) | |
Jul 25, 2018 | 69.01 | 70.43 | 69.01 | 70.10 | 1,148,721 | +1.11(+1.61%) |
Jul 24, 2018 | 71.11 | 68.58 | 68.99 | 1,359,599 | +0.03(+0.04%) | |
Jul 23, 2018 | 69.27 | 69.27 | 68.23 | 68.96 | 1,090,530 | -0.24(-0.35%) |
Jul 20, 2018 | 70.11 | 70.11 | 69.02 | 69.20 | 1,040,679 | -0.91(-1.30%) |
Jul 19, 2018 | 70.38 | 70.67 | 69.19 | 70.11 | 1,321,154 | -0.26(-0.37%) |
Jul 18, 2018 | 70.33 | 70.67 | 69.56 | 70.37 | 1,316,937 | +0.14(+0.20%) |
Jul 17, 2018 | 70.03 | 71.17 | 69.70 | 70.23 | 2,257,762 | +0.12(+0.17%) |
Jul 16, 2018 | 69.93 | 70.95 | 69.73 | 70.11 | 1,139,373 | -0.08(-0.11%) |
Jul 13, 2018 | 69.38 | 70.97 | 68.54 | 70.19 | 1,176,303 | -0.95(-1.34%) |
Jul 12, 2018 | 71.56 | 70.28 | 71.14 | 1,503,858 | +0.86(+1.22%) | |
Jul 11, 2018 | 69.85 | 70.54 | 69.15 | 70.28 | 1,418,886 | +0.10(+0.14%) |
Jul 10, 2018 | 71.94 | 71.94 | 70.10 | 70.18 | 1,378,067 | -1.44(-2.01%) |
Jul 09, 2018 | 71.34 | 72.37 | 70.32 | 71.62 | 2,812,303 | +0.79(+1.12%) |
Jul 06, 2018 | 69.80 | 71.38 | 69.80 | 70.83 | 1,501,544 | +1.54(+2.22%) |
Jul 05, 2018 | 69.64 | 68.02 | 69.29 | 720,703 | +1.01(+1.48%) | |
Jul 03, 2018 | 68.28 | 68.28 | 68.28 | 0 | -0.34(-0.50%) | |
Jul 02, 2018 | 66.82 | 69.05 | 66.28 | 68.62 | 1,554,498 | +1.62(+2.42%) |
Jun 29, 2018 | 65.68 | 68.28 | 65.54 | 67.00 | 1,623,771 | +1.24(+1.89%) |
Jun 28, 2018 | 65.19 | 66.25 | 63.51 | 65.76 | 2,389,698 | +0.30(+0.46%) |
Jun 27, 2018 | 66.53 | 67.06 | 65.42 | 65.46 | 1,663,853 | -1.27(-1.90%) |
Jun 26, 2018 | 71.12 | 71.47 | 66.10 | 66.73 | 4,109,503 | -5.00(-6.97%) |
Jun 25, 2018 | 73.15 | 73.56 | 71.16 | 71.73 | 1,821,353 | -2.30(-3.11%) |
Jun 22, 2018 | 73.00 | 74.40 | 72.33 | 74.03 | 1,980,173 | +1.54(+2.12%) |
Jun 21, 2018 | 74.18 | 75.15 | 72.32 | 72.49 | 2,367,464 | -0.94(-1.28%) |
Jun 20, 2018 | 73.38 | 74.30 | 72.78 | 73.43 | 1,914,718 | +0.45(+0.62%) |
Jun 19, 2018 | 71.61 | 73.35 | 71.28 | 72.98 | 2,923,613 | +0.96(+1.33%) |
Jun 18, 2018 | 73.03 | 73.54 | 71.13 | 72.02 | 3,060,843 | -1.94(-2.62%) |
Jun 15, 2018 | 73.64 | 71.85 | 73.96 | 3,454,515 | +0.32(+0.43%) | |
Jun 14, 2018 | 70.87 | 74.33 | 70.77 | 73.64 | 2,876,928 | +3.10(+4.39%) |
Jun 13, 2018 | 70.91 | 71.95 | 70.13 | 70.54 | 1,244,864 | -0.04(-0.06%) |
Jun 12, 2018 | 69.24 | 71.41 | 69.24 | 70.58 | 1,104,161 | +1.22(+1.76%) |
Jun 11, 2018 | 71.27 | 71.85 | 69.34 | 69.36 | 1,488,504 | -0.65(-0.93%) |
Jun 08, 2018 | 69.10 | 71.41 | 68.83 | 70.01 | 1,592,931 | +0.99(+1.43%) |
Jun 07, 2018 | 69.04 | 70.20 | 68.27 | 69.02 | 1,918,556 | +0.47(+0.69%) |
Jun 06, 2018 | 68.60 | 69.05 | 67.91 | 68.55 | 1,209,529 | +0.14(+0.20%) |
Jun 05, 2018 | 68.07 | 68.60 | 67.25 | 68.41 | 1,297,168 | +0.37(+0.54%) |
Jun 04, 2018 | 67.89 | 68.29 | 66.95 | 68.04 | 1,278,648 | +0.13(+0.19%) |