Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 66.43 | 66.43 | 66.43 | 0 | +0.47(+0.71%) | |
Aug 30, 2018 | 65.09 | 68.51 | 64.76 | 65.96 | 4,921,204 | +1.04(+1.60%) |
Aug 29, 2018 | 64.93 | 65.13 | 64.19 | 64.92 | 1,038,094 | +0.16(+0.25%) |
Aug 28, 2018 | 64.86 | 64.86 | 64.05 | 64.76 | 1,250,960 | +0.12(+0.19%) |
Aug 27, 2018 | 65.20 | 65.21 | 63.79 | 64.63 | 1,458,523 | +0.29(+0.46%) |
Aug 24, 2018 | 64.28 | 64.43 | 63.68 | 64.34 | 850,629 | +0.29(+0.46%) |
Aug 23, 2018 | 64.14 | 64.24 | 63.47 | 64.05 | 1,199,800 | -0.40(-0.62%) |
Aug 22, 2018 | 63.82 | 64.53 | 63.56 | 64.44 | 887,737 | +0.29(+0.46%) |
Aug 21, 2018 | 64.45 | 64.97 | 63.34 | 64.15 | 1,957,596 | -1.23(-1.88%) |
Aug 20, 2018 | 64.06 | 65.44 | 63.69 | 65.38 | 2,683,841 | +2.19(+3.47%) |
Aug 17, 2018 | 61.18 | 63.56 | 61.18 | 63.19 | 2,596,803 | +2.22(+3.64%) |
Aug 16, 2018 | 60.23 | 61.41 | 59.91 | 60.97 | 2,280,863 | +0.83(+1.38%) |
Aug 15, 2018 | 59.47 | 60.36 | 58.68 | 60.14 | 2,221,984 | -0.01(-0.01%) |
Aug 14, 2018 | 60.13 | 60.39 | 59.48 | 60.15 | 2,010,440 | -0.16(-0.27%) |
Aug 13, 2018 | 60.68 | 60.68 | 58.49 | 60.31 | 2,778,483 | -0.23(-0.37%) |
Aug 10, 2018 | 59.77 | 61.34 | 58.62 | 60.54 | 4,308,339 | -0.11(-0.19%) |
Aug 09, 2018 | 62.67 | 64.68 | 59.96 | 60.65 | 7,811,825 | -7.16(-10.56%) |
Aug 08, 2018 | 68.02 | 68.39 | 67.38 | 67.81 | 1,796,686 | -0.22(-0.32%) |
Aug 07, 2018 | 68.00 | 68.32 | 67.39 | 68.03 | 2,038,071 | +0.74(+1.09%) |
Aug 06, 2018 | 68.27 | 68.33 | 66.84 | 67.29 | 1,873,570 | -0.87(-1.28%) |
Aug 03, 2018 | 67.81 | 68.44 | 67.56 | 68.17 | 1,308,678 | +0.38(+0.56%) |
Aug 02, 2018 | 68.15 | 68.22 | 66.99 | 67.79 | 1,320,143 | -0.87(-1.27%) |
Aug 01, 2018 | 69.63 | 69.76 | 68.64 | 68.66 | 1,104,060 | -1.07(-1.54%) |
Jul 31, 2018 | 69.45 | 69.86 | 68.58 | 69.74 | 1,107,858 | +0.33(+0.47%) |
Jul 30, 2018 | 67.88 | 69.44 | 67.55 | 69.41 | 1,275,418 | +1.43(+2.10%) |
Jul 27, 2018 | 67.09 | 68.04 | 67.09 | 67.98 | 834,002 | +0.90(+1.34%) |
Jul 26, 2018 | 67.42 | 67.42 | 66.64 | 67.08 | 803,885 | +0.15(+0.22%) |
Jul 25, 2018 | 66.52 | 67.02 | 66.24 | 66.93 | 668,013 | +0.65(+0.98%) |
Jul 24, 2018 | 66.66 | 67.01 | 65.89 | 66.28 | 703,450 | +0.02(+0.03%) |
Jul 23, 2018 | 66.00 | 66.61 | 65.88 | 66.26 | 1,125,494 | +0.47(+0.71%) |
Jul 20, 2018 | 65.42 | 65.99 | 65.11 | 65.79 | 833,071 | +0.12(+0.18%) |
Jul 19, 2018 | 65.71 | 66.21 | 65.07 | 65.67 | 705,596 | -0.51(-0.77%) |
Jul 18, 2018 | 67.49 | 67.84 | 65.60 | 66.18 | 2,091,364 | -1.39(-2.06%) |
Jul 17, 2018 | 65.13 | 67.89 | 65.03 | 67.58 | 2,465,672 | +2.59(+3.98%) |
Jul 16, 2018 | 65.93 | 66.06 | 64.55 | 64.99 | 2,909,644 | -0.74(-1.13%) |
Jul 13, 2018 | 65.82 | 66.55 | 65.52 | 65.73 | 813,193 | -0.10(-0.16%) |
Jul 12, 2018 | 65.58 | 66.44 | 65.19 | 65.84 | 2,078,016 | -1.47(-2.19%) |
Jul 11, 2018 | 67.32 | 67.66 | 67.00 | 67.31 | 1,233,912 | -0.08(-0.12%) |
Jul 10, 2018 | 67.15 | 67.53 | 66.71 | 67.39 | 1,565,480 | +0.23(+0.35%) |
Jul 09, 2018 | 66.20 | 67.18 | 66.04 | 67.15 | 1,882,832 | +1.13(+1.72%) |
Jul 06, 2018 | 64.96 | 66.63 | 64.89 | 66.02 | 1,003,868 | +0.87(+1.33%) |
Jul 05, 2018 | 64.79 | 65.28 | 64.33 | 65.15 | 1,133,394 | +1.12(+1.74%) |
Jul 03, 2018 | 64.04 | 64.04 | 64.04 | 0 | +0.17(+0.27%) | |
Jul 02, 2018 | 62.89 | 63.88 | 62.11 | 63.86 | 1,009,202 | +0.72(+1.14%) |
Jun 29, 2018 | 63.90 | 63.14 | 63.14 | 847,457 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.28 | 64.67 | 62.69 | 63.34 | 1,278,145 | -0.94(-1.46%) |
Jun 27, 2018 | 64.30 | 64.82 | 63.84 | 64.27 | 1,791,082 | -0.25(-0.39%) |
Jun 26, 2018 | 65.14 | 65.15 | 63.67 | 64.52 | 1,733,726 | -0.54(-0.83%) |
Jun 25, 2018 | 65.54 | 65.74 | 64.60 | 65.06 | 874,769 | -0.47(-0.71%) |
Jun 22, 2018 | 65.63 | 66.01 | 65.30 | 65.53 | 1,260,731 | +0.27(+0.41%) |
Jun 21, 2018 | 65.38 | 65.67 | 64.57 | 65.26 | 1,052,097 | -0.44(-0.67%) |
Jun 20, 2018 | 65.86 | 66.55 | 65.39 | 65.70 | 1,013,397 | +0.19(+0.29%) |
Jun 19, 2018 | 63.92 | 65.53 | 63.88 | 65.51 | 1,015,141 | +1.11(+1.72%) |
Jun 18, 2018 | 64.10 | 64.73 | 63.60 | 64.40 | 1,450,334 | -0.65(-1.00%) |
Jun 15, 2018 | 65.08 | 64.04 | 65.05 | 2,433,432 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.34 | 65.07 | 63.92 | 64.81 | 1,667,738 | +0.45(+0.70%) |
Jun 13, 2018 | 64.28 | 64.65 | 63.92 | 64.36 | 1,147,659 | +0.23(+0.36%) |
Jun 12, 2018 | 63.27 | 64.52 | 63.24 | 64.12 | 1,169,333 | +0.49(+0.76%) |
Jun 11, 2018 | 63.41 | 64.37 | 62.94 | 63.64 | 1,702,518 | +0.19(+0.30%) |
Jun 08, 2018 | 63.56 | 63.91 | 62.66 | 63.45 | 988,063 | +0.04(+0.07%) |
Jun 07, 2018 | 63.66 | 64.04 | 63.27 | 63.40 | 1,262,602 | -0.01(-0.01%) |
Jun 06, 2018 | 64.18 | 63.41 | 1,608,806 | -0.68(-1.07%) | ||
Jun 05, 2018 | 63.78 | 64.63 | 63.60 | 64.10 | 1,059,235 | +0.18(+0.28%) |
Jun 04, 2018 | 64.15 | 64.24 | 63.13 | 63.92 | 1,062,051 | -0.24(-0.38%) |