Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.82 | 63.71 | 62.69 | 63.58 | 1,254,760 | +0.67(+1.07%) |
Sep 27, 2018 | 62.36 | 63.12 | 62.29 | 62.91 | 931,807 | +0.45(+0.72%) |
Sep 26, 2018 | 63.36 | 63.86 | 62.37 | 62.46 | 862,749 | -0.83(-1.31%) |
Sep 25, 2018 | 62.90 | 63.30 | 62.45 | 63.28 | 1,298,909 | +0.77(+1.24%) |
Sep 24, 2018 | 63.88 | 64.14 | 62.36 | 62.51 | 1,375,034 | -1.62(-2.52%) |
Sep 21, 2018 | 63.38 | 64.21 | 63.23 | 64.13 | 3,633,202 | +0.93(+1.47%) |
Sep 20, 2018 | 63.11 | 63.39 | 62.27 | 63.20 | 1,695,512 | +0.28(+0.45%) |
Sep 19, 2018 | 64.64 | 64.71 | 62.55 | 62.92 | 907,520 | -1.65(-2.56%) |
Sep 18, 2018 | 64.83 | 65.18 | 64.37 | 64.57 | 747,169 | -0.31(-0.48%) |
Sep 17, 2018 | 65.49 | 65.68 | 64.72 | 64.88 | 1,326,039 | -0.54(-0.83%) |
Sep 14, 2018 | 64.99 | 65.58 | 64.87 | 65.43 | 1,323,617 | +0.56(+0.86%) |
Sep 13, 2018 | 64.39 | 64.97 | 64.29 | 64.87 | 925,678 | +0.61(+0.95%) |
Sep 12, 2018 | 64.20 | 64.60 | 63.98 | 64.25 | 834,595 | +0.00(+0.00%) |
Sep 11, 2018 | 63.85 | 64.68 | 63.73 | 64.25 | 894,182 | +0.19(+0.30%) |
Sep 10, 2018 | 64.32 | 64.55 | 63.58 | 64.06 | 902,194 | +0.16(+0.24%) |
Sep 07, 2018 | 64.81 | 64.81 | 63.67 | 63.90 | 1,052,288 | -1.02(-1.58%) |
Sep 06, 2018 | 64.65 | 65.12 | 64.30 | 64.93 | 523,336 | +0.20(+0.31%) |
Sep 05, 2018 | 65.10 | 65.16 | 64.65 | 64.73 | 959,029 | -0.46(-0.70%) |
Sep 04, 2018 | 64.79 | 65.30 | 64.33 | 65.19 | 1,010,836 | +0.42(+0.65%) |
Aug 31, 2018 | 64.77 | 64.77 | 64.77 | 0 | -0.22(-0.34%) | |
Aug 30, 2018 | 64.90 | 65.23 | 64.72 | 64.98 | 701,103 | -0.11(-0.17%) |
Aug 29, 2018 | 64.46 | 65.41 | 64.24 | 65.09 | 616,956 | +0.67(+1.04%) |
Aug 28, 2018 | 65.07 | 65.07 | 64.33 | 64.43 | 574,386 | -0.45(-0.69%) |
Aug 27, 2018 | 64.46 | 64.98 | 64.34 | 64.87 | 610,763 | +0.63(+0.98%) |
Aug 24, 2018 | 63.66 | 64.44 | 63.25 | 64.24 | 1,133,914 | +0.61(+0.96%) |
Aug 23, 2018 | 65.28 | 65.28 | 63.38 | 63.63 | 2,325,896 | -1.67(-2.55%) |
Aug 22, 2018 | 65.57 | 65.93 | 65.22 | 65.30 | 969,551 | -0.59(-0.89%) |
Aug 21, 2018 | 65.67 | 66.17 | 65.45 | 65.88 | 841,373 | +0.43(+0.66%) |
Aug 20, 2018 | 65.70 | 66.05 | 65.33 | 65.45 | 837,509 | -0.18(-0.28%) |
Aug 17, 2018 | 64.89 | 65.73 | 64.65 | 65.63 | 974,705 | +0.84(+1.30%) |
Aug 16, 2018 | 65.06 | 65.30 | 64.71 | 64.79 | 712,083 | +0.16(+0.25%) |
Aug 15, 2018 | 64.87 | 65.02 | 64.35 | 64.63 | 613,880 | -0.40(-0.62%) |
Aug 14, 2018 | 64.52 | 65.43 | 64.50 | 65.03 | 597,408 | +0.71(+1.11%) |
Aug 13, 2018 | 64.73 | 65.09 | 64.22 | 64.32 | 863,543 | -0.25(-0.38%) |
Aug 10, 2018 | 64.37 | 64.77 | 64.07 | 64.56 | 473,584 | -0.08(-0.13%) |
Aug 09, 2018 | 64.87 | 65.14 | 64.55 | 64.65 | 1,043,673 | -0.27(-0.41%) |
Aug 08, 2018 | 64.01 | 65.06 | 63.58 | 64.91 | 857,720 | +1.05(+1.65%) |
Aug 07, 2018 | 64.06 | 64.06 | 63.56 | 63.86 | 739,305 | +0.09(+0.14%) |
Aug 06, 2018 | 63.70 | 64.22 | 63.33 | 63.77 | 819,651 | +0.08(+0.13%) |
Aug 03, 2018 | 63.01 | 63.78 | 62.78 | 63.69 | 734,744 | +0.36(+0.56%) |
Aug 02, 2018 | 62.18 | 63.47 | 61.97 | 63.33 | 874,507 | +0.53(+0.85%) |
Aug 01, 2018 | 62.72 | 62.84 | 62.24 | 62.80 | 1,056,507 | +0.18(+0.29%) |
Jul 31, 2018 | 62.07 | 62.78 | 61.64 | 62.61 | 1,144,596 | +0.78(+1.26%) |
Jul 30, 2018 | 62.93 | 63.15 | 61.28 | 61.84 | 1,264,959 | -0.82(-1.31%) |
Jul 27, 2018 | 62.79 | 62.83 | 61.98 | 62.66 | 1,286,785 | +0.24(+0.38%) |
Jul 26, 2018 | 58.11 | 63.41 | 57.73 | 62.42 | 3,197,363 | +4.08(+7.00%) |
Jul 25, 2018 | 57.80 | 58.50 | 57.58 | 58.34 | 1,234,306 | +0.48(+0.84%) |
Jul 24, 2018 | 59.36 | 59.48 | 57.34 | 57.86 | 1,330,792 | -1.20(-2.03%) |
Jul 23, 2018 | 58.80 | 59.28 | 58.21 | 59.05 | 1,069,096 | +0.17(+0.30%) |
Jul 20, 2018 | 58.64 | 59.12 | 58.34 | 58.88 | 649,340 | +0.27(+0.45%) |
Jul 19, 2018 | 57.93 | 58.94 | 57.93 | 58.62 | 921,511 | +0.49(+0.85%) |
Jul 18, 2018 | 58.10 | 58.38 | 57.66 | 58.12 | 824,599 | -0.06(-0.11%) |
Jul 17, 2018 | 56.78 | 58.39 | 56.74 | 58.19 | 1,501,059 | +1.00(+1.74%) |
Jul 16, 2018 | 57.26 | 57.56 | 57.01 | 57.19 | 380,806 | +0.05(+0.10%) |
Jul 13, 2018 | 56.94 | 57.26 | 56.89 | 57.13 | 494,471 | -0.03(-0.05%) |
Jul 12, 2018 | 56.29 | 57.23 | 56.28 | 57.16 | 759,588 | +0.93(+1.66%) |
Jul 11, 2018 | 55.65 | 56.46 | 55.61 | 56.23 | 733,184 | +0.16(+0.28%) |
Jul 10, 2018 | 56.14 | 56.52 | 55.91 | 56.07 | 889,701 | -0.06(-0.11%) |
Jul 09, 2018 | 55.29 | 56.19 | 55.04 | 56.14 | 750,355 | +1.06(+1.93%) |
Jul 06, 2018 | 54.60 | 55.36 | 54.53 | 55.07 | 1,249,796 | +0.51(+0.94%) |
Jul 05, 2018 | 54.41 | 54.59 | 53.87 | 54.56 | 760,504 | +0.37(+0.68%) |
Jul 03, 2018 | 54.20 | 54.20 | 54.20 | 0 | -0.15(-0.27%) |