Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 66.80 | 67.40 | 66.69 | 67.08 | 7,413,240 | -0.03(-0.05%) |
Sep 27, 2018 | 66.87 | 67.68 | 66.77 | 67.12 | 10,497,787 | +0.28(+0.42%) |
Sep 26, 2018 | 66.36 | 67.40 | 65.90 | 66.84 | 7,041,994 | +0.70(+1.06%) |
Sep 25, 2018 | 66.76 | 67.24 | 65.88 | 66.14 | 10,492,995 | -0.96(-1.44%) |
Sep 24, 2018 | 67.51 | 67.64 | 66.57 | 67.10 | 8,366,102 | -0.72(-1.07%) |
Sep 21, 2018 | 67.71 | 68.11 | 66.96 | 67.82 | 14,204,311 | +0.17(+0.25%) |
Sep 20, 2018 | 67.67 | 68.15 | 67.53 | 67.65 | 7,905,376 | +0.37(+0.54%) |
Sep 19, 2018 | 67.16 | 68.12 | 66.88 | 67.29 | 9,163,071 | +0.30(+0.45%) |
Sep 18, 2018 | 66.50 | 67.48 | 66.14 | 66.99 | 9,055,743 | +0.43(+0.65%) |
Sep 17, 2018 | 65.47 | 66.64 | 65.41 | 66.56 | 10,546,327 | +1.01(+1.55%) |
Sep 14, 2018 | 66.00 | 66.25 | 65.50 | 65.54 | 5,889,615 | -0.14(-0.22%) |
Sep 13, 2018 | 66.44 | 66.90 | 65.52 | 65.69 | 8,015,974 | -0.20(-0.31%) |
Sep 12, 2018 | 64.62 | 66.04 | 64.44 | 65.89 | 7,221,209 | +1.36(+2.10%) |
Sep 11, 2018 | 63.84 | 64.71 | 63.55 | 64.54 | 5,844,880 | +0.08(+0.12%) |
Sep 10, 2018 | 65.85 | 66.30 | 64.45 | 64.46 | 6,253,816 | -1.41(-2.13%) |
Sep 07, 2018 | 64.67 | 65.98 | 64.62 | 65.86 | 11,716,450 | +1.04(+1.60%) |
Sep 06, 2018 | 63.92 | 65.03 | 63.14 | 64.83 | 11,112,916 | +1.01(+1.58%) |
Sep 05, 2018 | 62.97 | 64.10 | 62.06 | 63.82 | 17,283,744 | +0.76(+1.20%) |
Sep 04, 2018 | 63.90 | 63.92 | 62.52 | 63.06 | 11,393,452 | -1.06(-1.65%) |
Aug 31, 2018 | 64.12 | 64.12 | 64.12 | 0 | +0.61(+0.95%) | |
Aug 30, 2018 | 63.15 | 63.73 | 62.76 | 63.51 | 4,736,660 | +0.07(+0.11%) |
Aug 29, 2018 | 63.79 | 63.85 | 63.24 | 63.44 | 4,437,032 | -0.40(-0.63%) |
Aug 28, 2018 | 63.91 | 63.94 | 62.98 | 63.85 | 6,495,274 | -0.03(-0.05%) |
Aug 27, 2018 | 63.23 | 64.00 | 63.20 | 63.88 | 5,598,665 | +0.75(+1.19%) |
Aug 24, 2018 | 62.75 | 63.27 | 62.71 | 63.13 | 6,453,582 | +0.37(+0.60%) |
Aug 23, 2018 | 62.81 | 62.98 | 62.38 | 62.75 | 5,045,392 | -0.23(-0.37%) |
Aug 22, 2018 | 62.64 | 63.52 | 62.33 | 62.98 | 6,171,412 | +0.19(+0.30%) |
Aug 21, 2018 | 63.32 | 63.57 | 62.47 | 62.80 | 5,950,338 | -0.79(-1.25%) |
Aug 20, 2018 | 63.04 | 63.83 | 62.88 | 63.59 | 6,891,913 | +0.80(+1.28%) |
Aug 17, 2018 | 62.24 | 63.27 | 62.01 | 62.79 | 8,385,455 | +0.41(+0.66%) |
Aug 16, 2018 | 61.56 | 62.95 | 61.36 | 62.38 | 10,604,270 | +1.33(+2.18%) |
Aug 15, 2018 | 60.54 | 61.16 | 59.89 | 61.05 | 8,173,962 | +0.22(+0.36%) |
Aug 14, 2018 | 59.23 | 61.26 | 59.23 | 60.83 | 11,618,046 | +1.60(+2.71%) |
Aug 13, 2018 | 59.01 | 59.78 | 58.43 | 59.23 | 7,974,020 | +0.38(+0.65%) |
Aug 10, 2018 | 58.37 | 58.90 | 58.13 | 58.84 | 6,945,380 | +0.41(+0.70%) |
Aug 09, 2018 | 58.09 | 59.04 | 57.93 | 58.43 | 10,647,251 | +0.34(+0.59%) |
Aug 08, 2018 | 57.97 | 59.13 | 56.86 | 58.09 | 21,719,334 | +2.32(+4.16%) |
Aug 07, 2018 | 55.75 | 56.26 | 55.36 | 55.77 | 6,706,071 | +0.35(+0.63%) |
Aug 06, 2018 | 55.26 | 55.65 | 55.13 | 55.43 | 5,559,264 | +0.13(+0.23%) |
Aug 03, 2018 | 54.46 | 55.60 | 54.28 | 55.30 | 5,639,080 | +0.95(+1.74%) |
Aug 02, 2018 | 54.34 | 54.69 | 53.88 | 54.35 | 7,982,414 | -0.26(-0.48%) |
Aug 01, 2018 | 55.39 | 55.81 | 54.30 | 54.62 | 11,222,193 | -0.66(-1.19%) |
Jul 31, 2018 | 57.49 | 57.66 | 55.26 | 55.27 | 10,971,640 | -2.19(-3.81%) |
Jul 30, 2018 | 56.80 | 57.60 | 56.76 | 57.46 | 5,479,426 | +0.65(+1.14%) |
Jul 27, 2018 | 56.21 | 57.14 | 56.18 | 56.81 | 5,333,745 | +0.28(+0.50%) |
Jul 26, 2018 | 56.45 | 56.87 | 56.44 | 56.53 | 5,373,616 | +0.30(+0.53%) |
Jul 25, 2018 | 55.65 | 56.24 | 55.51 | 56.24 | 5,382,474 | +0.35(+0.63%) |
Jul 24, 2018 | 56.08 | 56.42 | 55.66 | 55.89 | 7,936,535 | -0.22(-0.39%) |
Jul 23, 2018 | 55.27 | 56.30 | 55.25 | 56.11 | 6,452,120 | +0.91(+1.65%) |
Jul 20, 2018 | 55.61 | 55.80 | 55.02 | 55.19 | 7,497,704 | -0.74(-1.33%) |
Jul 19, 2018 | 57.14 | 57.30 | 54.77 | 55.94 | 11,375,806 | -1.49(-2.59%) |
Jul 18, 2018 | 57.38 | 57.81 | 57.14 | 57.43 | 6,065,006 | -0.03(-0.06%) |
Jul 17, 2018 | 57.71 | 57.77 | 56.97 | 57.46 | 6,280,922 | -0.25(-0.44%) |
Jul 16, 2018 | 58.08 | 58.17 | 57.60 | 57.71 | 5,431,985 | -0.33(-0.57%) |
Jul 13, 2018 | 57.50 | 58.82 | 57.50 | 58.04 | 6,612,403 | +0.54(+0.94%) |
Jul 12, 2018 | 57.46 | 59.49 | 56.81 | 57.50 | 16,616,467 | +0.58(+1.03%) |
Jul 11, 2018 | 57.46 | 57.46 | 56.50 | 56.92 | 7,006,426 | -0.80(-1.38%) |
Jul 10, 2018 | 57.85 | 58.16 | 57.27 | 57.71 | 7,482,362 | +0.51(+0.89%) |
Jul 09, 2018 | 57.02 | 58.09 | 56.80 | 57.21 | 9,488,541 | +0.98(+1.74%) |
Jul 06, 2018 | 54.94 | 56.44 | 54.70 | 56.23 | 8,404,545 | +1.18(+2.14%) |
Jul 05, 2018 | 55.06 | 55.30 | 54.50 | 55.05 | 7,896,799 | +0.50(+0.91%) |
Jul 03, 2018 | 54.55 | 54.55 | 54.55 | 0 | -0.57(-1.03%) |