Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 64.04 | 64.04 | 64.04 | 0 | -0.06(-0.10%) | |
Aug 30, 2018 | 63.82 | 64.21 | 63.57 | 64.11 | 3,474,070 | +0.47(+0.73%) |
Aug 29, 2018 | 63.45 | 63.68 | 63.22 | 63.64 | 2,946,358 | +0.30(+0.47%) |
Aug 28, 2018 | 63.41 | 63.55 | 63.19 | 63.34 | 2,927,608 | -0.19(-0.30%) |
Aug 27, 2018 | 64.18 | 64.32 | 63.30 | 63.53 | 3,246,351 | -0.65(-1.01%) |
Aug 24, 2018 | 63.91 | 64.24 | 63.59 | 64.18 | 2,913,162 | +0.42(+0.66%) |
Aug 23, 2018 | 63.64 | 64.21 | 63.59 | 63.76 | 2,318,930 | +0.04(+0.06%) |
Aug 22, 2018 | 64.17 | 64.48 | 63.49 | 63.72 | 3,869,013 | -0.35(-0.55%) |
Aug 21, 2018 | 64.41 | 64.47 | 63.72 | 64.07 | 3,327,887 | -0.42(-0.65%) |
Aug 20, 2018 | 64.94 | 65.09 | 64.34 | 64.49 | 3,353,443 | -0.37(-0.57%) |
Aug 17, 2018 | 64.36 | 65.21 | 64.31 | 64.86 | 3,919,862 | +0.39(+0.60%) |
Aug 16, 2018 | 63.78 | 64.52 | 63.50 | 64.48 | 3,938,672 | +0.68(+1.06%) |
Aug 15, 2018 | 63.47 | 64.26 | 63.37 | 63.80 | 4,726,456 | +0.50(+0.79%) |
Aug 14, 2018 | 63.11 | 63.54 | 62.96 | 63.30 | 3,052,404 | +0.22(+0.35%) |
Aug 13, 2018 | 63.07 | 63.22 | 62.76 | 63.08 | 5,197,697 | +0.04(+0.06%) |
Aug 10, 2018 | 63.11 | 63.75 | 63.01 | 63.04 | 4,448,499 | +0.06(+0.10%) |
Aug 09, 2018 | 62.71 | 63.03 | 62.57 | 62.98 | 2,127,740 | +0.30(+0.47%) |
Aug 08, 2018 | 62.83 | 63.05 | 62.49 | 62.69 | 3,117,844 | -0.35(-0.56%) |
Aug 07, 2018 | 63.22 | 63.27 | 62.35 | 63.04 | 3,373,636 | -0.19(-0.30%) |
Aug 06, 2018 | 63.57 | 64.08 | 62.97 | 63.22 | 4,215,583 | -0.34(-0.53%) |
Aug 03, 2018 | 62.76 | 63.69 | 62.58 | 63.56 | 4,005,971 | +0.86(+1.37%) |
Aug 02, 2018 | 62.84 | 63.29 | 61.97 | 62.70 | 5,229,191 | -0.47(-0.74%) |
Aug 01, 2018 | 63.24 | 63.47 | 62.46 | 63.17 | 4,463,166 | -0.44(-0.70%) |
Jul 31, 2018 | 63.29 | 63.68 | 62.94 | 63.61 | 4,735,953 | +0.66(+1.05%) |
Jul 30, 2018 | 63.01 | 63.29 | 62.82 | 62.95 | 2,960,094 | -0.25(-0.39%) |
Jul 27, 2018 | 63.13 | 63.68 | 62.94 | 63.20 | 2,690,834 | -0.04(-0.06%) |
Jul 26, 2018 | 62.70 | 63.40 | 62.67 | 63.24 | 3,608,022 | +0.75(+1.20%) |
Jul 25, 2018 | 62.19 | 62.83 | 62.11 | 62.49 | 3,313,312 | +0.23(+0.36%) |
Jul 24, 2018 | 62.43 | 62.46 | 61.40 | 62.27 | 5,216,327 | -0.06(-0.10%) |
Jul 23, 2018 | 63.31 | 63.31 | 62.09 | 62.33 | 3,650,222 | -0.53(-0.84%) |
Jul 20, 2018 | 63.18 | 63.39 | 62.35 | 62.86 | 3,867,465 | -0.43(-0.68%) |
Jul 19, 2018 | 62.84 | 63.71 | 62.75 | 63.29 | 3,861,229 | +0.59(+0.94%) |
Jul 18, 2018 | 62.93 | 62.93 | 62.27 | 62.69 | 3,981,789 | -0.16(-0.26%) |
Jul 17, 2018 | 63.08 | 63.13 | 62.77 | 62.86 | 2,914,364 | -0.10(-0.16%) |
Jul 16, 2018 | 62.89 | 63.11 | 62.41 | 62.96 | 5,352,261 | +0.12(+0.20%) |
Jul 13, 2018 | 62.87 | 63.08 | 62.34 | 62.83 | 4,319,002 | +0.09(+0.15%) |
Jul 12, 2018 | 62.67 | 62.85 | 62.43 | 62.74 | 4,690,145 | +0.09(+0.15%) |
Jul 11, 2018 | 62.12 | 62.80 | 62.11 | 62.65 | 5,029,858 | +0.67(+1.08%) |
Jul 10, 2018 | 61.12 | 62.30 | 60.71 | 61.98 | 4,827,426 | +0.69(+1.12%) |
Jul 09, 2018 | 63.59 | 63.59 | 61.08 | 61.29 | 5,780,174 | -2.32(-3.65%) |
Jul 06, 2018 | 62.80 | 63.68 | 62.73 | 63.61 | 3,801,788 | +0.79(+1.25%) |
Jul 05, 2018 | 62.32 | 62.83 | 62.05 | 62.83 | 5,086,860 | +0.62(+1.00%) |
Jul 03, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 61.74 | 62.24 | 61.49 | 62.16 | 3,297,483 | +0.53(+0.86%) |
Jun 29, 2018 | 61.62 | 61.99 | 61.19 | 61.63 | 4,343,126 | -0.12(-0.19%) |
Jun 28, 2018 | 62.16 | 62.47 | 61.65 | 61.75 | 3,412,168 | -0.23(-0.36%) |
Jun 27, 2018 | 61.38 | 62.12 | 61.18 | 61.98 | 5,104,561 | +0.57(+0.93%) |
Jun 26, 2018 | 61.56 | 61.98 | 61.30 | 61.41 | 5,648,612 | -0.23(-0.37%) |
Jun 25, 2018 | 60.40 | 61.70 | 60.38 | 61.63 | 6,117,838 | +1.29(+2.13%) |
Jun 22, 2018 | 59.93 | 60.53 | 59.86 | 60.35 | 4,209,919 | +0.41(+0.68%) |
Jun 21, 2018 | 59.38 | 60.15 | 59.29 | 59.94 | 5,387,155 | +0.56(+0.94%) |
Jun 20, 2018 | 59.46 | 59.70 | 59.07 | 59.38 | 4,697,211 | +0.41(+0.69%) |
Jun 19, 2018 | 59.12 | 58.14 | 58.98 | 5,182,809 | +0.98(+1.69%) | |
Jun 18, 2018 | 57.89 | 58.18 | 57.71 | 57.99 | 4,148,148 | +0.09(+0.15%) |
Jun 15, 2018 | 57.98 | 57.25 | 57.91 | 8,330,851 | +0.65(+1.14%) | |
Jun 14, 2018 | 56.51 | 57.42 | 56.40 | 57.25 | 6,517,285 | +0.94(+1.67%) |
Jun 13, 2018 | 56.54 | 56.80 | 56.12 | 56.31 | 7,208,446 | -0.18(-0.32%) |
Jun 12, 2018 | 56.22 | 56.78 | 56.10 | 56.49 | 6,022,998 | +0.28(+0.50%) |
Jun 11, 2018 | 56.91 | 57.08 | 56.08 | 56.21 | 6,313,767 | -0.78(-1.37%) |
Jun 08, 2018 | 57.32 | 57.49 | 56.79 | 56.99 | 4,193,711 | -0.28(-0.49%) |
Jun 07, 2018 | 57.00 | 57.89 | 56.76 | 57.27 | 4,220,972 | +0.27(+0.46%) |
Jun 06, 2018 | 56.90 | 57.00 | 5,067,385 | -1.25(-2.15%) | ||
Jun 05, 2018 | 58.80 | 58.85 | 58.13 | 58.26 | 3,204,125 | -0.48(-0.82%) |
Jun 04, 2018 | 59.49 | 59.62 | 58.72 | 58.74 | 3,774,543 | -0.55(-0.93%) |