Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 70.82 | 70.82 | 70.82 | 0 | +0.26(+0.37%) | |
Aug 30, 2018 | 70.89 | 71.04 | 70.43 | 70.56 | 4,298,405 | -0.25(-0.35%) |
Aug 29, 2018 | 70.93 | 71.09 | 70.79 | 70.81 | 8,548,288 | -0.07(-0.10%) |
Aug 28, 2018 | 70.11 | 70.89 | 69.97 | 70.87 | 9,460,750 | +0.75(+1.07%) |
Aug 27, 2018 | 70.28 | 70.36 | 69.79 | 70.13 | 6,870,623 | -0.13(-0.18%) |
Aug 24, 2018 | 69.74 | 70.25 | 69.72 | 70.25 | 5,193,133 | +0.36(+0.51%) |
Aug 23, 2018 | 69.96 | 70.15 | 69.82 | 69.90 | 3,971,211 | -0.15(-0.22%) |
Aug 22, 2018 | 70.32 | 70.45 | 69.77 | 70.05 | 7,731,217 | -0.39(-0.56%) |
Aug 21, 2018 | 70.93 | 70.97 | 70.26 | 70.44 | 5,747,960 | -0.48(-0.67%) |
Aug 20, 2018 | 70.90 | 71.20 | 70.75 | 70.92 | 7,350,802 | +0.11(+0.16%) |
Aug 17, 2018 | 70.09 | 70.82 | 70.09 | 70.81 | 8,071,043 | +0.63(+0.90%) |
Aug 16, 2018 | 69.71 | 70.18 | 69.60 | 70.18 | 7,667,845 | +0.56(+0.81%) |
Aug 15, 2018 | 69.10 | 69.70 | 68.96 | 69.61 | 10,006,809 | +0.52(+0.75%) |
Aug 14, 2018 | 68.81 | 69.23 | 68.76 | 69.10 | 5,267,907 | +0.37(+0.55%) |
Aug 13, 2018 | 68.81 | 68.98 | 68.59 | 68.72 | 6,037,323 | -0.03(-0.05%) |
Aug 10, 2018 | 69.22 | 69.47 | 68.75 | 68.75 | 7,318,915 | -0.62(-0.90%) |
Aug 09, 2018 | 69.29 | 69.58 | 69.24 | 69.38 | 5,413,093 | +0.09(+0.12%) |
Aug 08, 2018 | 69.69 | 69.71 | 69.21 | 69.29 | 4,866,232 | -0.42(-0.60%) |
Aug 07, 2018 | 69.90 | 69.97 | 69.42 | 69.71 | 6,093,423 | -0.25(-0.35%) |
Aug 06, 2018 | 69.88 | 70.22 | 69.73 | 69.96 | 8,208,029 | -0.04(-0.06%) |
Aug 03, 2018 | 69.40 | 70.04 | 69.24 | 70.00 | 10,449,101 | +0.82(+1.18%) |
Aug 02, 2018 | 69.36 | 69.62 | 69.14 | 69.18 | 9,109,113 | -0.23(-0.33%) |
Aug 01, 2018 | 68.58 | 69.54 | 68.24 | 69.41 | 21,603,418 | +0.23(+0.33%) |
Jul 31, 2018 | 68.43 | 69.39 | 68.32 | 69.18 | 18,850,212 | +1.17(+1.72%) |
Jul 30, 2018 | 67.99 | 68.12 | 67.48 | 68.01 | 12,697,150 | +0.09(+0.14%) |
Jul 27, 2018 | 68.73 | 68.78 | 67.85 | 67.92 | 8,474,824 | -0.66(-0.97%) |
Jul 26, 2018 | 68.64 | 68.96 | 68.31 | 68.58 | 6,433,462 | +0.19(+0.27%) |
Jul 25, 2018 | 67.88 | 68.52 | 67.88 | 68.40 | 7,698,793 | +0.55(+0.82%) |
Jul 24, 2018 | 68.28 | 68.43 | 67.66 | 67.84 | 7,970,411 | -0.33(-0.49%) |
Jul 23, 2018 | 68.20 | 68.32 | 67.78 | 68.18 | 5,845,315 | -0.17(-0.25%) |
Jul 20, 2018 | 68.70 | 68.77 | 68.09 | 68.35 | 11,184,679 | -0.58(-0.84%) |
Jul 19, 2018 | 68.10 | 69.17 | 67.96 | 68.92 | 9,906,176 | +0.69(+1.01%) |
Jul 18, 2018 | 68.36 | 68.64 | 67.90 | 68.24 | 7,245,683 | -0.32(-0.47%) |
Jul 17, 2018 | 68.92 | 69.09 | 68.43 | 68.56 | 13,209,441 | -0.37(-0.53%) |
Jul 16, 2018 | 69.16 | 69.23 | 68.54 | 68.92 | 6,231,993 | -0.31(-0.45%) |
Jul 13, 2018 | 69.61 | 69.78 | 69.22 | 69.24 | 5,390,379 | -0.24(-0.34%) |
Jul 12, 2018 | 69.10 | 69.58 | 69.10 | 69.48 | 5,365,151 | +0.20(+0.29%) |
Jul 11, 2018 | 69.37 | 69.61 | 69.21 | 69.27 | 6,501,716 | -0.21(-0.31%) |
Jul 10, 2018 | 69.33 | 69.60 | 69.03 | 69.49 | 7,697,295 | +0.21(+0.31%) |
Jul 09, 2018 | 69.88 | 69.91 | 68.98 | 69.27 | 7,469,353 | -0.62(-0.89%) |
Jul 06, 2018 | 69.76 | 69.96 | 69.61 | 69.90 | 9,926,822 | +0.29(+0.42%) |
Jul 05, 2018 | 68.88 | 69.61 | 68.66 | 69.61 | 14,278,514 | +0.89(+1.30%) |
Jul 03, 2018 | 68.71 | 68.71 | 68.71 | 0 | +0.51(+0.75%) | |
Jul 02, 2018 | 68.58 | 68.64 | 67.49 | 68.20 | 16,829,266 | -0.41(-0.60%) |
Jun 29, 2018 | 68.88 | 67.91 | 68.61 | 9,886,318 | +0.17(+0.25%) | |
Jun 28, 2018 | 67.78 | 68.52 | 67.76 | 68.44 | 10,373,801 | +0.72(+1.07%) |
Jun 27, 2018 | 68.32 | 68.41 | 67.72 | 67.72 | 8,195,954 | -0.37(-0.54%) |
Jun 26, 2018 | 67.93 | 68.34 | 67.71 | 68.08 | 7,190,936 | +0.27(+0.40%) |
Jun 25, 2018 | 68.25 | 68.25 | 67.47 | 67.81 | 8,239,583 | -0.24(-0.35%) |
Jun 22, 2018 | 67.65 | 68.08 | 67.39 | 68.05 | 7,936,897 | +0.43(+0.64%) |
Jun 21, 2018 | 67.30 | 67.66 | 67.14 | 67.62 | 10,604,425 | +0.35(+0.51%) |
Jun 20, 2018 | 66.65 | 67.35 | 66.59 | 67.27 | 11,158,306 | +0.65(+0.97%) |
Jun 19, 2018 | 66.89 | 66.41 | 66.63 | 7,152,226 | -0.01(-0.01%) | |
Jun 18, 2018 | 66.37 | 66.63 | 66.18 | 66.63 | 7,211,671 | -0.06(-0.09%) |
Jun 15, 2018 | 67.03 | 66.46 | 66.69 | 15,227,172 | +0.07(+0.10%) | |
Jun 14, 2018 | 66.27 | 66.84 | 66.16 | 66.63 | 8,004,638 | +0.66(+1.00%) |
Jun 13, 2018 | 67.35 | 67.45 | 65.89 | 65.97 | 11,913,511 | -1.36(-2.02%) |
Jun 12, 2018 | 66.82 | 67.47 | 66.71 | 67.33 | 5,763,937 | +0.34(+0.50%) |
Jun 11, 2018 | 66.89 | 67.07 | 66.83 | 66.99 | 11,888,063 | +0.02(+0.03%) |
Jun 08, 2018 | 66.74 | 67.01 | 66.63 | 66.97 | 5,326,209 | +0.19(+0.29%) |
Jun 07, 2018 | 66.74 | 66.88 | 66.35 | 66.78 | 8,590,809 | +0.04(+0.06%) |
Jun 06, 2018 | 66.73 | 66.25 | 66.73 | 7,092,074 | +0.08(+0.11%) | |
Jun 05, 2018 | 66.86 | 67.00 | 66.42 | 66.66 | 14,637,073 | -0.08(-0.13%) |
Jun 04, 2018 | 66.32 | 66.74 | 66.09 | 66.74 | 9,513,645 | +0.58(+0.88%) |