Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.45 | 62.76 | 61.26 | 61.47 | 1,256,988 | -0.93(-1.49%) |
Sep 27, 2018 | 62.55 | 63.20 | 62.35 | 62.40 | 987,039 | -0.08(-0.13%) |
Sep 26, 2018 | 63.02 | 63.19 | 62.32 | 62.48 | 842,590 | -0.27(-0.43%) |
Sep 25, 2018 | 63.14 | 63.48 | 62.58 | 62.75 | 884,865 | -0.14(-0.22%) |
Sep 24, 2018 | 63.62 | 63.93 | 62.42 | 62.89 | 1,102,211 | -0.98(-1.54%) |
Sep 21, 2018 | 64.16 | 64.56 | 63.50 | 63.87 | 1,728,618 | -0.30(-0.46%) |
Sep 20, 2018 | 64.38 | 64.73 | 63.69 | 64.16 | 747,078 | +0.49(+0.78%) |
Sep 19, 2018 | 63.31 | 63.96 | 63.08 | 63.67 | 1,182,239 | +0.30(+0.47%) |
Sep 18, 2018 | 63.17 | 63.50 | 62.31 | 63.37 | 1,000,643 | +0.36(+0.58%) |
Sep 17, 2018 | 64.17 | 64.64 | 62.85 | 63.01 | 1,230,146 | -0.97(-1.52%) |
Sep 14, 2018 | 65.32 | 65.53 | 63.61 | 63.98 | 1,820,986 | -1.60(-2.44%) |
Sep 13, 2018 | 65.63 | 65.75 | 64.86 | 65.58 | 938,421 | +0.36(+0.55%) |
Sep 12, 2018 | 65.18 | 65.39 | 64.78 | 65.22 | 824,146 | +0.24(+0.37%) |
Sep 11, 2018 | 64.95 | 65.15 | 63.86 | 64.98 | 1,648,955 | -0.23(-0.35%) |
Sep 10, 2018 | 65.88 | 65.94 | 64.93 | 65.21 | 2,775,660 | -0.56(-0.86%) |
Sep 07, 2018 | 65.76 | 66.01 | 65.15 | 65.77 | 1,309,622 | -0.22(-0.33%) |
Sep 06, 2018 | 66.65 | 66.79 | 65.45 | 65.99 | 1,706,812 | -0.91(-1.36%) |
Sep 05, 2018 | 66.15 | 67.66 | 66.15 | 66.90 | 1,784,978 | +0.55(+0.82%) |
Sep 04, 2018 | 67.00 | 67.11 | 65.78 | 66.35 | 1,737,184 | -0.08(-0.12%) |
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%) |