Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 64.15 | 64.57 | 63.96 | 64.11 | 4,353,402 | -0.42(-0.65%) |
Sep 27, 2018 | 65.61 | 65.61 | 64.45 | 64.53 | 3,109,334 | -1.07(-1.62%) |
Sep 26, 2018 | 66.99 | 66.99 | 65.50 | 65.60 | 2,793,916 | -1.04(-1.56%) |
Sep 25, 2018 | 67.56 | 67.59 | 66.57 | 66.63 | 2,497,426 | -0.64(-0.96%) |
Sep 24, 2018 | 67.84 | 68.10 | 67.24 | 67.28 | 2,276,051 | -0.74(-1.09%) |
Sep 21, 2018 | 68.32 | 68.53 | 67.90 | 68.02 | 4,078,677 | -0.07(-0.10%) |
Sep 20, 2018 | 67.24 | 68.34 | 67.21 | 68.08 | 3,156,053 | +1.20(+1.79%) |
Sep 19, 2018 | 65.63 | 66.97 | 65.63 | 66.88 | 4,229,120 | +1.12(+1.71%) |
Sep 18, 2018 | 65.98 | 66.32 | 65.52 | 65.76 | 3,220,863 | +0.18(+0.28%) |
Sep 17, 2018 | 65.64 | 66.18 | 64.89 | 65.58 | 3,949,506 | -0.26(-0.39%) |
Sep 14, 2018 | 65.51 | 66.22 | 65.16 | 65.84 | 5,196,225 | +0.54(+0.82%) |
Sep 13, 2018 | 68.10 | 68.16 | 64.90 | 65.30 | 10,732,272 | -3.22(-4.69%) |
Sep 12, 2018 | 70.76 | 70.98 | 68.19 | 68.52 | 5,134,486 | -2.72(-3.81%) |
Sep 11, 2018 | 70.84 | 71.63 | 70.84 | 71.23 | 1,328,751 | +0.20(+0.28%) |
Sep 10, 2018 | 71.43 | 71.46 | 70.85 | 71.03 | 1,418,074 | -0.14(-0.20%) |
Sep 07, 2018 | 71.61 | 71.61 | 70.77 | 71.17 | 1,478,117 | -0.06(-0.08%) |
Sep 06, 2018 | 71.39 | 71.53 | 70.92 | 71.23 | 1,529,293 | -0.23(-0.32%) |
Sep 05, 2018 | 70.86 | 71.70 | 70.86 | 71.46 | 2,391,492 | +0.44(+0.62%) |
Sep 04, 2018 | 70.64 | 71.07 | 70.17 | 71.02 | 1,799,818 | +0.41(+0.58%) |
Aug 31, 2018 | 70.61 | 70.61 | 70.61 | 0 | +0.34(+0.48%) | |
Aug 30, 2018 | 71.09 | 71.11 | 70.16 | 70.27 | 2,165,141 | -0.77(-1.08%) |
Aug 29, 2018 | 71.23 | 71.28 | 70.72 | 71.04 | 1,883,696 | -0.15(-0.21%) |
Aug 28, 2018 | 71.09 | 71.45 | 70.89 | 71.19 | 1,775,565 | -0.04(-0.05%) |
Aug 27, 2018 | 70.69 | 71.53 | 70.48 | 71.23 | 2,585,359 | +0.92(+1.30%) |
Aug 24, 2018 | 70.73 | 70.87 | 70.25 | 70.32 | 1,701,752 | -0.10(-0.15%) |
Aug 23, 2018 | 70.96 | 71.02 | 70.33 | 70.42 | 2,349,105 | -0.61(-0.86%) |
Aug 22, 2018 | 70.94 | 71.49 | 70.65 | 71.03 | 1,721,965 | -0.05(-0.07%) |
Aug 21, 2018 | 70.60 | 71.58 | 70.54 | 71.08 | 2,361,838 | +0.49(+0.69%) |
Aug 20, 2018 | 70.40 | 70.61 | 70.04 | 70.59 | 1,613,351 | +0.31(+0.43%) |
Aug 17, 2018 | 69.98 | 70.42 | 69.79 | 70.29 | 2,105,453 | +0.16(+0.23%) |
Aug 16, 2018 | 69.75 | 70.60 | 69.50 | 70.12 | 2,342,177 | +1.05(+1.52%) |
Aug 15, 2018 | 69.06 | 69.71 | 68.61 | 69.08 | 3,411,128 | -0.59(-0.85%) |
Aug 14, 2018 | 68.43 | 70.05 | 68.43 | 69.67 | 2,886,945 | +1.44(+2.11%) |
Aug 13, 2018 | 68.58 | 69.04 | 68.17 | 68.23 | 1,874,501 | -0.37(-0.54%) |
Aug 10, 2018 | 68.60 | 68.86 | 68.31 | 68.60 | 2,101,992 | -0.78(-1.13%) |
Aug 09, 2018 | 69.22 | 69.57 | 68.84 | 69.38 | 2,367,014 | +0.13(+0.19%) |
Aug 08, 2018 | 68.84 | 69.48 | 68.80 | 69.25 | 2,924,210 | +0.27(+0.39%) |
Aug 07, 2018 | 68.82 | 69.50 | 68.81 | 68.98 | 2,392,060 | +0.29(+0.42%) |
Aug 06, 2018 | 68.78 | 69.02 | 68.19 | 68.69 | 3,258,313 | -0.09(-0.12%) |
Aug 03, 2018 | 69.03 | 69.34 | 68.75 | 68.78 | 2,856,322 | -0.31(-0.46%) |
Aug 02, 2018 | 68.72 | 69.24 | 68.29 | 69.09 | 2,938,574 | +0.08(+0.11%) |
Aug 01, 2018 | 69.43 | 69.79 | 68.88 | 69.02 | 2,456,983 | +0.31(+0.44%) |
Jul 31, 2018 | 69.76 | 69.85 | 68.65 | 68.71 | 3,212,706 | -0.74(-1.07%) |
Jul 30, 2018 | 69.26 | 69.92 | 69.22 | 69.46 | 2,008,505 | +0.17(+0.25%) |
Jul 27, 2018 | 69.37 | 69.71 | 68.71 | 69.29 | 2,667,215 | +0.22(+0.32%) |
Jul 26, 2018 | 69.32 | 69.71 | 69.04 | 69.07 | 2,645,764 | +0.05(+0.07%) |
Jul 25, 2018 | 68.48 | 69.17 | 68.23 | 69.02 | 3,244,175 | +0.28(+0.40%) |
Jul 24, 2018 | 69.23 | 70.02 | 68.65 | 68.74 | 4,803,573 | -0.46(-0.66%) |
Jul 23, 2018 | 67.97 | 69.48 | 67.75 | 69.20 | 5,214,341 | +1.66(+2.46%) |
Jul 20, 2018 | 66.84 | 68.44 | 66.54 | 67.54 | 5,982,137 | +1.74(+2.64%) |
Jul 19, 2018 | 66.21 | 66.41 | 65.45 | 65.81 | 3,707,449 | -0.80(-1.20%) |
Jul 18, 2018 | 65.73 | 66.82 | 65.72 | 66.61 | 3,533,731 | +0.91(+1.38%) |
Jul 17, 2018 | 65.60 | 66.13 | 65.34 | 65.70 | 2,223,392 | +0.20(+0.31%) |
Jul 16, 2018 | 64.80 | 65.69 | 64.74 | 65.50 | 2,518,772 | +1.01(+1.57%) |
Jul 13, 2018 | 65.22 | 65.67 | 64.18 | 64.49 | 6,063,171 | -1.16(-1.77%) |
Jul 12, 2018 | 66.20 | 66.20 | 65.15 | 65.65 | 2,464,081 | -0.10(-0.14%) |
Jul 11, 2018 | 65.43 | 66.17 | 65.42 | 65.75 | 2,096,321 | -0.21(-0.32%) |
Jul 10, 2018 | 66.45 | 66.67 | 65.38 | 65.96 | 2,825,349 | -0.34(-0.52%) |
Jul 09, 2018 | 64.63 | 66.39 | 64.41 | 66.30 | 3,291,324 | +2.09(+3.25%) |
Jul 06, 2018 | 63.46 | 64.41 | 63.08 | 64.21 | 1,919,249 | +0.39(+0.61%) |
Jul 05, 2018 | 63.91 | 64.29 | 63.42 | 63.82 | 3,551,956 | +0.34(+0.54%) |
Jul 03, 2018 | 63.48 | 63.48 | 63.48 | 0 | -0.42(-0.66%) |