Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.76 | 65.28 | 64.57 | 64.59 | 13,011,684 | -0.57(-0.87%) |
Sep 27, 2018 | 65.39 | 65.62 | 65.02 | 65.16 | 10,081,075 | -0.01(-0.01%) |
Sep 26, 2018 | 65.35 | 65.71 | 65.10 | 65.17 | 13,525,180 | -0.55(-0.83%) |
Sep 25, 2018 | 66.12 | 66.37 | 65.61 | 65.71 | 16,060,002 | -0.08(-0.12%) |
Sep 24, 2018 | 65.17 | 66.15 | 65.12 | 65.79 | 17,834,022 | +1.09(+1.68%) |
Sep 21, 2018 | 64.58 | 64.90 | 64.21 | 64.70 | 35,065,952 | +0.27(+0.41%) |
Sep 20, 2018 | 64.47 | 64.83 | 64.22 | 64.44 | 14,737,672 | +0.14(+0.22%) |
Sep 19, 2018 | 63.54 | 64.40 | 63.54 | 64.29 | 13,706,047 | +0.76(+1.20%) |
Sep 18, 2018 | 63.74 | 63.91 | 63.40 | 63.53 | 12,136,317 | +0.17(+0.26%) |
Sep 17, 2018 | 63.05 | 63.52 | 63.05 | 63.37 | 11,061,293 | +0.37(+0.59%) |
Sep 14, 2018 | 62.61 | 63.17 | 62.50 | 62.99 | 12,429,344 | +0.46(+0.73%) |
Sep 13, 2018 | 63.17 | 63.24 | 62.30 | 62.54 | 14,601,226 | -0.62(-0.97%) |
Sep 12, 2018 | 63.24 | 63.65 | 62.96 | 63.15 | 15,211,720 | +0.21(+0.33%) |
Sep 11, 2018 | 62.26 | 63.20 | 62.01 | 62.95 | 15,653,204 | +0.87(+1.41%) |
Sep 10, 2018 | 62.48 | 62.86 | 62.03 | 62.07 | 14,238,912 | -0.09(-0.15%) |
Sep 07, 2018 | 60.89 | 62.24 | 60.64 | 62.17 | 21,610,934 | +1.04(+1.70%) |
Sep 06, 2018 | 61.62 | 62.02 | 61.03 | 61.12 | 17,533,718 | -0.68(-1.11%) |
Sep 05, 2018 | 60.70 | 61.86 | 60.47 | 61.81 | 18,268,426 | +0.81(+1.33%) |
Sep 04, 2018 | 61.09 | 61.30 | 60.63 | 61.00 | 11,656,009 | +0.09(+0.15%) |
Aug 31, 2018 | 60.90 | 60.90 | 60.90 | 0 | -0.26(-0.42%) | |
Aug 30, 2018 | 61.12 | 61.37 | 60.87 | 61.16 | 9,807,699 | -0.27(-0.43%) |
Aug 29, 2018 | 61.11 | 61.57 | 60.85 | 61.43 | 10,536,860 | +0.44(+0.72%) |
Aug 28, 2018 | 61.22 | 61.40 | 60.93 | 60.99 | 11,614,348 | -0.09(-0.15%) |
Aug 27, 2018 | 60.71 | 61.13 | 60.67 | 61.08 | 8,778,496 | +0.59(+0.98%) |
Aug 24, 2018 | 60.41 | 60.81 | 60.33 | 60.49 | 8,615,572 | +0.41(+0.68%) |
Aug 23, 2018 | 60.44 | 60.49 | 59.94 | 60.08 | 9,481,577 | -0.67(-1.10%) |
Aug 22, 2018 | 60.10 | 60.81 | 60.03 | 60.75 | 13,291,505 | +0.86(+1.43%) |
Aug 21, 2018 | 60.05 | 60.46 | 59.77 | 59.89 | 12,097,408 | +0.02(+0.03%) |
Aug 20, 2018 | 59.45 | 60.02 | 59.39 | 59.87 | 10,730,102 | +0.42(+0.70%) |
Aug 17, 2018 | 59.51 | 59.63 | 59.10 | 59.45 | 13,398,287 | +0.20(+0.33%) |
Aug 16, 2018 | 58.71 | 59.33 | 58.65 | 59.26 | 15,161,950 | +0.81(+1.38%) |
Aug 15, 2018 | 59.09 | 59.18 | 58.12 | 58.45 | 21,465,044 | -1.04(-1.75%) |
Aug 14, 2018 | 60.01 | 60.07 | 59.32 | 59.49 | 10,533,513 | -0.19(-0.32%) |
Aug 13, 2018 | 60.36 | 60.59 | 59.58 | 59.68 | 13,569,397 | -0.65(-1.08%) |
Aug 10, 2018 | 60.40 | 60.41 | 59.91 | 60.33 | 17,051,864 | -0.06(-0.10%) |
Aug 09, 2018 | 60.70 | 60.84 | 60.24 | 60.40 | 13,068,817 | -0.31(-0.51%) |
Aug 08, 2018 | 60.92 | 61.08 | 60.42 | 60.70 | 9,674,999 | -0.41(-0.66%) |
Aug 07, 2018 | 60.84 | 61.35 | 60.39 | 61.11 | 14,227,759 | +0.82(+1.36%) |
Aug 06, 2018 | 60.34 | 60.48 | 59.96 | 60.29 | 13,352,926 | -0.02(-0.02%) |
Aug 03, 2018 | 60.13 | 60.38 | 59.88 | 60.31 | 10,387,954 | +0.22(+0.36%) |
Aug 02, 2018 | 60.07 | 60.35 | 59.74 | 60.09 | 11,123,070 | -0.36(-0.60%) |
Aug 01, 2018 | 60.82 | 60.85 | 60.32 | 60.45 | 11,884,378 | -0.84(-1.37%) |
Jul 31, 2018 | 61.39 | 61.77 | 61.24 | 61.29 | 15,582,127 | -0.17(-0.28%) |
Jul 30, 2018 | 61.76 | 61.76 | 60.69 | 61.46 | 15,005,055 | -0.14(-0.22%) |
Jul 27, 2018 | 60.88 | 61.94 | 60.76 | 61.60 | 24,235,500 | -1.74(-2.75%) |
Jul 26, 2018 | 63.03 | 63.46 | 62.69 | 63.34 | 17,567,664 | +0.49(+0.78%) |
Jul 25, 2018 | 62.42 | 62.97 | 62.04 | 62.85 | 12,940,585 | +0.44(+0.70%) |
Jul 24, 2018 | 61.30 | 62.43 | 61.27 | 62.42 | 14,789,734 | +1.21(+1.98%) |
Jul 23, 2018 | 61.62 | 61.66 | 61.04 | 61.21 | 11,205,535 | +0.00(+0.00%) |
Jul 20, 2018 | 61.45 | 61.61 | 61.09 | 61.21 | 12,247,516 | -0.46(-0.74%) |
Jul 19, 2018 | 61.81 | 62.13 | 61.45 | 61.67 | 11,515,369 | -0.16(-0.26%) |
Jul 18, 2018 | 61.51 | 61.90 | 61.28 | 61.82 | 11,585,890 | -0.07(-0.11%) |
Jul 17, 2018 | 61.85 | 62.22 | 61.69 | 61.89 | 9,805,787 | -0.14(-0.22%) |
Jul 16, 2018 | 62.05 | 62.25 | 61.66 | 62.03 | 11,047,516 | -0.62(-0.98%) |
Jul 13, 2018 | 62.17 | 62.97 | 62.08 | 62.64 | 11,598,725 | +0.47(+0.75%) |
Jul 12, 2018 | 62.42 | 62.59 | 61.89 | 62.18 | 12,983,144 | +0.08(+0.12%) |
Jul 11, 2018 | 62.43 | 62.81 | 61.68 | 62.10 | 13,831,527 | -0.80(-1.28%) |
Jul 10, 2018 | 62.94 | 63.25 | 62.79 | 62.91 | 11,701,998 | +0.57(+0.92%) |
Jul 09, 2018 | 62.27 | 62.50 | 62.14 | 62.34 | 9,513,883 | +0.43(+0.69%) |
Jul 06, 2018 | 61.63 | 62.19 | 61.40 | 61.91 | 10,156,573 | +0.02(+0.02%) |
Jul 05, 2018 | 62.10 | 62.24 | 61.70 | 61.89 | 12,016,530 | +0.05(+0.09%) |
Jul 03, 2018 | 61.84 | 61.84 | 61.84 | 0 | +0.36(+0.59%) |